Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 45,000.00 | 45,850.00 | 44,150.00 | 44,900.00 | 42,948.19 | 97,248 |
| 2023-11-22 | 44,900.00 | 45,950.00 | 43,914.00 | 45,090.00 | 43,129.93 | 248,448 |
| 2023-11-21 | 45,500.00 | 45,990.00 | 44,800.00 | 44,999.00 | 43,042.88 | 370,143 |
| 2023-11-20 | 45,000.00 | 47,169.00 | 44,500.00 | 46,679.00 | 44,649.86 | 384,391 |
| 2023-11-17 | 42,300.00 | 44,405.00 | 42,036.00 | 44,260.00 | 42,336.01 | 346,314 |
| 2023-11-16 | 45,000.00 | 46,325.00 | 41,442.00 | 41,950.00 | 40,126.43 | 736,784 |
| 2023-11-15 | 46,201.00 | 47,517.00 | 45,432.00 | 45,725.00 | 43,737.33 | 277,502 |
| 2023-11-14 | 44,959.00 | 46,495.00 | 44,501.00 | 45,919.00 | 43,922.89 | 399,334 |
| 2023-11-13 | 42,601.00 | 47,001.00 | 41,519.00 | 46,590.00 | 44,564.72 | 443,886 |
| 2023-11-10 | 43,699.00 | 43,699.00 | 42,228.00 | 42,601.00 | 40,749.13 | 154,419 |
| 2023-11-09 | 44,299.00 | 44,751.00 | 43,000.00 | 43,699.00 | 41,799.40 | 191,034 |
| 2023-11-08 | 43,151.00 | 44,300.00 | 43,100.00 | 43,360.00 | 41,475.13 | 143,691 |
| 2023-11-07 | 42,200.00 | 43,500.00 | 41,700.00 | 43,151.00 | 41,275.22 | 543,841 |
| 2023-11-06 | 44,150.00 | 44,518.00 | 41,799.00 | 41,800.00 | 39,982.95 | 422,416 |
| 2023-11-03 | 43,500.00 | 45,184.00 | 43,500.00 | 45,140.00 | 42,664.04 | 663,856 |
| 2023-11-02 | 42,500.00 | 44,200.00 | 41,250.00 | 43,300.00 | 40,924.96 | 559,466 |
| 2023-10-31 | 44,400.00 | 45,801.00 | 43,300.00 | 43,300.00 | 40,924.96 | 546,731 |
| 2023-10-30 | 47,600.00 | 47,750.00 | 44,547.00 | 44,700.00 | 42,248.17 | 535,892 |
| 2023-10-26 | 47,500.00 | 48,500.00 | 46,751.00 | 48,062.00 | 45,425.76 | 305,294 |
| 2023-10-25 | 47,650.00 | 48,450.00 | 46,201.00 | 46,751.00 | 44,186.67 | 215,350 |
| 2023-10-24 | 47,500.00 | 49,205.00 | 47,351.00 | 48,298.00 | 45,648.82 | 225,845 |
| 2023-10-23 | 48,450.00 | 49,205.00 | 46,939.00 | 47,257.00 | 44,664.92 | 480,160 |
| 2023-10-20 | 49,700.00 | 50,280.00 | 48,600.00 | 48,998.00 | 46,310.42 | 366,230 |
| 2023-10-19 | 52,000.00 | 52,069.00 | 49,830.00 | 49,830.00 | 47,096.79 | 438,868 |
| 2023-10-18 | 53,500.00 | 54,860.00 | 51,658.00 | 52,262.00 | 49,395.39 | 417,256 |
| 2023-10-17 | 54,100.00 | 55,845.00 | 53,700.00 | 55,845.00 | 52,781.86 | 266,210 |
| 2023-10-16 | 54,375.00 | 55,106.00 | 53,501.00 | 54,393.00 | 51,409.50 | 361,616 |
| 2023-10-13 | 55,000.00 | 55,600.00 | 53,151.00 | 54,375.00 | 51,392.49 | 327,486 |
| 2023-10-12 | 54,302.00 | 56,200.00 | 53,035.00 | 54,763.00 | 51,759.21 | 524,304 |
| 2023-10-11 | 52,651.00 | 53,707.00 | 51,918.00 | 52,940.00 | 50,036.20 | 287,466 |
| 2023-10-10 | 49,950.00 | 52,510.00 | 49,835.00 | 52,510.00 | 49,629.79 | 455,597 |
| 2023-10-06 | 48,598.00 | 50,600.00 | 47,636.00 | 50,495.00 | 47,725.31 | 207,468 |
| 2023-10-05 | 50,000.00 | 50,900.00 | 48,500.00 | 48,777.00 | 46,101.55 | 328,960 |
| 2023-10-04 | 50,004.00 | 50,800.00 | 49,438.00 | 49,801.00 | 47,069.38 | 259,179 |
| 2023-10-03 | 50,899.00 | 51,000.00 | 49,856.00 | 49,990.00 | 47,248.01 | 330,393 |
| 2023-10-02 | 52,820.00 | 53,503.00 | 50,920.00 | 50,920.00 | 48,127.00 | 256,685 |
| 2023-09-29 | 53,550.00 | 54,467.00 | 51,900.00 | 52,852.00 | 49,953.03 | 295,394 |
| 2023-09-28 | 50,051.00 | 53,086.00 | 50,051.00 | 53,002.00 | 50,094.80 | 304,553 |
| 2023-09-27 | 50,999.00 | 50,999.00 | 49,502.00 | 50,021.00 | 47,277.31 | 233,627 |
| 2023-09-26 | 50,796.00 | 52,763.00 | 50,000.00 | 50,890.00 | 48,098.65 | 272,619 |
| 2023-09-25 | 50,700.00 | 52,000.00 | 50,000.00 | 50,857.00 | 48,067.46 | 312,117 |
| 2023-09-22 | 51,898.00 | 53,230.00 | 50,678.00 | 50,989.00 | 48,192.22 | 270,769 |
| 2023-09-21 | 52,000.00 | 53,223.00 | 51,230.00 | 51,680.00 | 48,845.31 | 387,770 |
| 2023-09-20 | 53,798.00 | 55,000.00 | 52,748.00 | 52,762.00 | 49,867.97 | 347,957 |
| 2023-09-15 | 54,490.00 | 55,400.00 | 54,299.00 | 55,350.00 | 52,314.01 | 599,093 |
| 2023-09-14 | 53,100.00 | 54,354.00 | 52,650.00 | 54,225.00 | 51,250.72 | 213,618 |
| 2023-09-13 | 52,550.00 | 53,600.00 | 52,060.00 | 52,900.00 | 49,998.40 | 287,239 |
| 2023-09-12 | 53,484.00 | 53,899.00 | 52,220.00 | 52,220.00 | 49,355.69 | 190,150 |
| 2023-09-11 | 53,254.00 | 53,699.00 | 53,000.00 | 53,484.00 | 50,550.36 | 128,722 |
| 2023-09-08 | 54,397.00 | 54,400.00 | 53,095.00 | 53,155.00 | 50,239.41 | 133,022 |
| 2023-09-07 | 54,083.00 | 55,499.00 | 53,107.00 | 53,800.00 | 50,849.03 | 195,289 |
| 2023-09-06 | 54,850.00 | 55,250.00 | 53,978.00 | 54,080.00 | 51,113.67 | 153,258 |
| 2023-09-05 | 54,190.00 | 55,279.00 | 54,190.00 | 54,980.00 | 51,964.31 | 257,708 |
| 2023-09-04 | 53,800.00 | 54,600.00 | 53,798.00 | 54,190.00 | 51,217.64 | 29,565 |
| 2023-09-01 | 53,032.00 | 54,548.00 | 52,900.00 | 53,798.00 | 50,847.14 | 248,156 |
| 2023-08-31 | 53,250.00 | 53,885.00 | 52,800.00 | 52,800.00 | 49,903.88 | 1,087,544 |
| 2023-08-30 | 54,290.00 | 54,494.00 | 53,175.00 | 53,200.00 | 50,281.94 | 140,255 |
| 2023-08-29 | 52,800.00 | 54,805.00 | 52,674.00 | 54,130.00 | 51,160.93 | 197,174 |
| 2023-08-28 | 53,400.00 | 54,300.00 | 52,561.00 | 52,799.00 | 49,902.94 | 285,163 |
| 2023-08-25 | 55,200.00 | 55,200.00 | 53,500.00 | 53,800.00 | 50,849.03 | 372,297 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 1,339.5388 CLP |
| 2026-05-11 | 917.1891 CLP |
| 2024-05-13 | 196.7456 CLP |
| 2023-12-11 | 437.0170 CLP |
| 2023-11-06 | 537.0642 CLP |
| 2023-07-17 | 640.6653 CLP |
| 2023-05-15 | 2,537.0754 CLP |
| 2022-12-12 | 2,653.9334 CLP |
| 2022-10-03 | 1,775.6182 CLP |
| 2022-06-06 | 2,267.0203 CLP |
| 2022-05-02 | 82.4559 CLP |
| 2021-12-24 | 1,202.3436 CLP |
| 2021-09-06 | 243.6963 CLP |
| 2021-06-07 | 173.8204 CLP |
| 2021-05-03 | 10.7928 CLP |
| 2020-10-05 | 297.9452 CLP |
| 2020-06-08 | 138.9135 CLP |
| 2020-05-04 | 217.6735 CLP |
| 2019-12-09 | 190.3899 CLP |
| 2019-09-09 | 192.1902 CLP |
| 2019-06-07 | 215.2508 CLP |
| 2019-05-06 | 277.7039 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.