Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 56,590.00 | 57,033.00 | 55,184.00 | 55,200.00 | 52,172.24 | 378,956 |
| 2023-08-23 | 57,000.00 | 57,000.00 | 55,901.00 | 56,594.00 | 53,489.78 | 284,546 |
| 2023-08-22 | 57,000.00 | 57,371.00 | 56,600.00 | 56,849.00 | 53,730.79 | 360,341 |
| 2023-08-21 | 55,200.00 | 57,700.00 | 55,200.00 | 56,890.00 | 53,769.54 | 487,635 |
| 2023-08-18 | 54,500.00 | 56,713.00 | 54,304.00 | 55,096.00 | 52,073.94 | 311,695 |
| 2023-08-17 | 55,001.00 | 57,085.00 | 54,500.00 | 55,684.00 | 52,629.69 | 898,914 |
| 2023-08-16 | 56,500.00 | 57,110.00 | 55,534.00 | 56,731.00 | 53,619.26 | 377,631 |
| 2023-08-14 | 57,500.00 | 57,625.00 | 56,500.00 | 56,701.00 | 53,590.91 | 291,651 |
| 2023-08-11 | 58,400.00 | 60,080.00 | 57,500.00 | 58,000.00 | 54,818.66 | 349,650 |
| 2023-08-10 | 60,268.00 | 60,521.00 | 58,401.00 | 58,401.00 | 55,197.66 | 459,762 |
| 2023-08-09 | 60,500.00 | 60,500.00 | 59,500.00 | 60,100.00 | 56,803.47 | 245,947 |
| 2023-08-08 | 59,450.00 | 60,343.00 | 58,802.00 | 59,901.00 | 56,615.39 | 238,443 |
| 2023-08-07 | 61,000.00 | 61,000.00 | 59,800.00 | 60,000.00 | 56,708.96 | 253,111 |
| 2023-08-04 | 60,000.00 | 61,900.00 | 59,900.00 | 60,506.00 | 57,187.20 | 217,134 |
| 2023-08-03 | 61,005.00 | 61,588.00 | 59,900.00 | 60,000.00 | 56,708.96 | 265,067 |
| 2023-08-02 | 60,400.00 | 60,688.00 | 59,140.00 | 60,000.00 | 56,708.96 | 385,649 |
| 2023-08-01 | 61,515.00 | 62,759.00 | 60,386.00 | 60,850.00 | 57,512.33 | 315,895 |
| 2023-07-31 | 62,400.00 | 63,106.00 | 61,515.00 | 61,515.00 | 58,140.86 | 380,823 |
| 2023-07-28 | 60,200.00 | 61,998.00 | 60,000.00 | 61,990.00 | 58,589.80 | 293,358 |
| 2023-07-27 | 61,601.00 | 62,500.00 | 59,623.00 | 60,000.00 | 56,708.96 | 408,236 |
| 2023-07-26 | 62,295.00 | 62,800.00 | 61,401.00 | 61,499.00 | 58,125.73 | 175,677 |
| 2023-07-25 | 61,300.00 | 62,750.00 | 61,250.00 | 62,296.00 | 58,879.02 | 339,558 |
| 2023-07-24 | 60,689.00 | 60,864.00 | 59,090.00 | 60,100.00 | 56,803.47 | 506,010 |
| 2023-07-21 | 63,800.00 | 63,800.00 | 61,000.00 | 61,315.00 | 57,951.83 | 543,197 |
| 2023-07-20 | 63,948.00 | 64,500.00 | 62,000.00 | 63,900.00 | 60,395.04 | 525,786 |
| 2023-07-19 | 64,849.00 | 65,129.00 | 63,800.00 | 64,550.00 | 61,009.38 | 228,690 |
| 2023-07-18 | 65,000.00 | 65,500.00 | 64,033.00 | 64,849.00 | 61,291.98 | 188,339 |
| 2023-07-17 | 64,677.00 | 64,948.00 | 63,130.00 | 64,750.00 | 61,198.41 | 493,262 |
| 2023-07-14 | 64,400.00 | 65,300.00 | 63,591.00 | 64,677.00 | 60,523.89 | 321,623 |
| 2023-07-13 | 65,850.00 | 66,001.00 | 64,322.00 | 64,400.00 | 60,264.68 | 414,648 |
| 2023-07-12 | 65,500.00 | 65,901.00 | 64,851.00 | 65,600.00 | 61,387.63 | 324,983 |
| 2023-07-11 | 64,755.00 | 65,400.00 | 64,002.00 | 64,877.00 | 60,711.05 | 310,191 |
| 2023-07-10 | 63,621.00 | 65,177.00 | 63,000.00 | 64,400.00 | 60,264.68 | 216,303 |
| 2023-07-07 | 60,000.00 | 63,950.00 | 59,993.00 | 63,621.00 | 59,535.70 | 428,336 |
| 2023-07-06 | 59,990.00 | 61,211.00 | 58,600.00 | 59,490.00 | 55,669.97 | 477,265 |
| 2023-07-05 | 61,498.00 | 61,962.00 | 60,700.00 | 60,769.00 | 56,866.84 | 205,077 |
| 2023-07-04 | 61,450.00 | 62,499.00 | 60,468.00 | 62,380.00 | 58,374.39 | 73,186 |
| 2023-07-03 | 58,500.00 | 61,390.00 | 58,500.00 | 61,390.00 | 57,447.96 | 321,538 |
| 2023-06-30 | 57,400.00 | 58,402.00 | 57,115.00 | 58,399.00 | 54,649.02 | 264,264 |
| 2023-06-29 | 56,500.00 | 57,500.00 | 56,354.00 | 57,365.00 | 53,681.42 | 185,922 |
| 2023-06-28 | 57,447.00 | 57,700.00 | 55,550.00 | 56,342.00 | 52,724.11 | 408,790 |
| 2023-06-27 | 57,402.00 | 58,000.00 | 56,853.00 | 57,447.00 | 53,758.15 | 378,918 |
| 2023-06-23 | 56,899.00 | 58,626.00 | 56,043.00 | 56,115.00 | 52,511.69 | 346,554 |
| 2023-06-22 | 58,196.00 | 58,626.00 | 56,650.00 | 57,216.00 | 53,541.99 | 427,981 |
| 2023-06-20 | 57,839.00 | 58,200.00 | 56,250.00 | 58,196.00 | 54,459.06 | 303,355 |
| 2023-06-19 | 57,698.00 | 58,149.00 | 57,299.00 | 58,120.00 | 54,387.94 | 127,968 |
| 2023-06-16 | 57,502.00 | 58,403.00 | 56,900.00 | 57,305.00 | 53,625.27 | 888,692 |
| 2023-06-15 | 56,940.00 | 58,250.00 | 56,400.00 | 57,137.00 | 53,468.06 | 452,088 |
| 2023-06-14 | 58,030.00 | 58,369.00 | 56,501.00 | 56,940.00 | 53,283.71 | 641,490 |
| 2023-06-13 | 56,340.00 | 57,755.00 | 56,340.00 | 57,700.00 | 53,994.91 | 482,684 |
| 2023-06-12 | 56,551.00 | 56,551.00 | 54,540.00 | 56,050.00 | 52,450.86 | 576,388 |
| 2023-06-09 | 56,550.00 | 56,960.00 | 55,387.00 | 55,800.00 | 52,216.91 | 299,702 |
| 2023-06-08 | 56,499.00 | 56,663.00 | 55,401.00 | 56,099.00 | 52,496.71 | 328,568 |
| 2023-06-07 | 56,643.00 | 57,216.00 | 55,493.00 | 56,499.00 | 52,871.03 | 450,696 |
| 2023-06-06 | 54,799.00 | 56,638.00 | 54,473.00 | 56,498.00 | 52,870.09 | 357,448 |
| 2023-06-05 | 54,960.00 | 55,350.00 | 54,244.00 | 54,851.00 | 51,328.85 | 203,709 |
| 2023-06-02 | 54,050.00 | 55,001.00 | 53,280.00 | 54,650.00 | 51,140.76 | 325,555 |
| 2023-06-01 | 52,200.00 | 54,300.00 | 52,100.00 | 53,012.00 | 49,607.94 | 325,755 |
| 2023-05-31 | 53,500.00 | 54,114.00 | 52,000.00 | 52,200.00 | 48,848.08 | 1,172,989 |
| 2023-05-30 | 54,301.00 | 54,490.00 | 53,082.00 | 53,743.00 | 50,292.00 | 298,996 |
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.