Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 53,000.00 | 54,300.00 | 53,000.00 | 54,300.00 | 50,813.23 | 126,908 |
| 2023-05-26 | 53,506.00 | 53,999.00 | 52,916.00 | 53,061.00 | 49,653.79 | 432,838 |
| 2023-05-25 | 56,200.00 | 56,200.00 | 53,100.00 | 53,453.00 | 50,020.62 | 614,516 |
| 2023-05-24 | 57,580.00 | 57,850.00 | 55,008.00 | 55,582.00 | 52,012.91 | 385,111 |
| 2023-05-23 | 56,720.00 | 58,640.00 | 56,451.00 | 57,380.00 | 53,695.46 | 460,378 |
| 2023-05-22 | 57,102.00 | 58,500.00 | 56,000.00 | 56,720.00 | 53,077.84 | 588,610 |
| 2023-05-19 | 56,500.00 | 57,180.00 | 55,800.00 | 57,000.00 | 53,339.86 | 783,704 |
| 2023-05-18 | 56,300.00 | 58,500.00 | 56,000.00 | 57,761.00 | 54,051.99 | 402,712 |
| 2023-05-17 | 58,900.00 | 59,400.00 | 56,972.00 | 57,610.00 | 53,910.69 | 388,396 |
| 2023-05-16 | 57,700.00 | 59,500.00 | 57,041.00 | 58,801.00 | 55,025.21 | 492,840 |
| 2023-05-15 | 56,601.00 | 57,701.00 | 55,409.00 | 57,552.00 | 53,856.41 | 478,639 |
| 2023-05-12 | 59,005.00 | 59,005.00 | 57,777.00 | 58,600.00 | 52,462.95 | 338,657 |
| 2023-05-11 | 56,569.00 | 58,989.00 | 56,569.00 | 58,951.00 | 52,777.20 | 723,578 |
| 2023-05-10 | 56,100.00 | 56,500.00 | 55,000.00 | 56,500.00 | 50,582.88 | 372,518 |
| 2023-05-09 | 55,380.00 | 55,800.00 | 54,457.00 | 55,600.00 | 49,777.14 | 361,488 |
| 2023-05-08 | 55,500.00 | 56,283.00 | 55,001.00 | 55,290.00 | 49,499.60 | 446,302 |
| 2023-05-05 | 51,400.00 | 54,145.00 | 51,200.00 | 53,879.00 | 48,236.37 | 608,932 |
| 2023-05-04 | 52,800.00 | 53,500.00 | 51,100.00 | 51,180.00 | 45,820.03 | 461,773 |
| 2023-05-03 | 53,052.00 | 55,190.00 | 52,505.00 | 52,800.00 | 47,270.38 | 765,742 |
| 2023-05-02 | 52,460.00 | 53,785.00 | 51,265.00 | 52,500.00 | 47,001.79 | 864,662 |
| 2023-04-28 | 54,028.00 | 55,285.00 | 53,320.00 | 54,650.00 | 48,926.63 | 764,704 |
| 2023-04-27 | 53,000.00 | 54,600.00 | 52,100.00 | 54,028.00 | 48,369.77 | 725,949 |
| 2023-04-26 | 54,000.00 | 55,000.00 | 51,850.00 | 52,100.00 | 46,643.69 | 554,466 |
| 2023-04-25 | 54,190.00 | 55,499.00 | 53,225.00 | 54,100.00 | 48,434.23 | 1,101,961 |
| 2023-04-24 | 54,899.00 | 56,000.00 | 53,899.00 | 54,751.00 | 49,017.05 | 1,044,378 |
| 2023-04-21 | 58,799.00 | 61,617.00 | 48,290.00 | 52,979.00 | 47,430.63 | 2,300,963 |
| 2023-04-20 | 61,300.00 | 63,233.00 | 61,203.00 | 62,100.00 | 55,596.41 | 364,355 |
| 2023-04-19 | 65,500.00 | 65,786.00 | 63,610.00 | 63,650.00 | 56,984.08 | 183,034 |
| 2023-04-18 | 66,301.00 | 66,301.00 | 64,500.00 | 65,698.00 | 58,817.60 | 225,114 |
| 2023-04-17 | 63,301.00 | 66,000.00 | 63,301.00 | 65,840.00 | 58,944.73 | 231,498 |
| 2023-04-14 | 61,700.00 | 64,500.00 | 61,700.00 | 63,023.00 | 56,422.74 | 251,687 |
| 2023-04-13 | 61,778.00 | 61,790.00 | 60,440.00 | 60,700.00 | 54,343.03 | 299,308 |
| 2023-04-12 | 62,200.00 | 62,715.00 | 60,999.00 | 61,778.00 | 55,308.13 | 246,470 |
| 2023-04-11 | 61,200.00 | 62,129.00 | 60,886.00 | 61,788.00 | 55,317.08 | 139,661 |
| 2023-04-10 | 60,999.00 | 61,309.00 | 60,092.00 | 60,645.00 | 54,293.79 | 127,513 |
| 2023-04-06 | 60,500.00 | 60,957.00 | 58,850.00 | 60,748.00 | 54,386.00 | 287,416 |
| 2023-04-05 | 59,785.00 | 60,104.00 | 58,500.00 | 60,100.00 | 53,805.86 | 247,073 |
| 2023-04-04 | 63,300.00 | 63,300.00 | 59,850.00 | 60,715.00 | 54,356.46 | 384,553 |
| 2023-04-03 | 64,799.00 | 64,799.00 | 63,200.00 | 63,251.00 | 56,626.87 | 225,110 |
| 2023-03-31 | 64,205.00 | 66,500.00 | 63,101.00 | 63,800.00 | 57,118.37 | 263,664 |
| 2023-03-30 | 66,599.00 | 67,300.00 | 63,499.00 | 64,100.00 | 57,386.95 | 207,106 |
| 2023-03-29 | 65,801.00 | 66,704.00 | 65,700.00 | 66,150.00 | 59,222.26 | 186,504 |
| 2023-03-28 | 66,310.00 | 68,300.00 | 65,301.00 | 65,518.00 | 58,656.45 | 430,444 |
| 2023-03-27 | 66,000.00 | 68,401.00 | 64,903.00 | 65,730.00 | 58,846.25 | 337,856 |
| 2023-03-24 | 64,940.00 | 65,700.00 | 63,500.00 | 65,350.00 | 58,506.04 | 265,804 |
| 2023-03-23 | 66,600.00 | 68,590.00 | 65,351.00 | 65,500.00 | 58,640.33 | 453,101 |
| 2023-03-22 | 67,490.00 | 68,131.00 | 65,716.00 | 66,399.00 | 59,445.18 | 330,322 |
| 2023-03-21 | 65,000.00 | 67,840.00 | 64,999.00 | 67,796.00 | 60,695.88 | 381,294 |
| 2023-03-20 | 61,800.00 | 64,250.00 | 61,600.00 | 64,150.00 | 57,431.72 | 590,294 |
| 2023-03-17 | 60,500.00 | 61,600.00 | 59,462.00 | 61,600.00 | 55,148.77 | 1,757,910 |
| 2023-03-16 | 60,000.00 | 61,720.00 | 57,661.00 | 59,600.00 | 53,358.23 | 1,180,160 |
| 2023-03-15 | 62,500.00 | 63,500.00 | 59,252.00 | 59,711.00 | 53,457.60 | 653,111 |
| 2023-03-14 | 62,897.00 | 64,049.00 | 61,344.00 | 62,800.00 | 56,223.10 | 450,433 |
| 2023-03-13 | 62,250.00 | 63,460.00 | 61,000.00 | 63,099.00 | 56,490.78 | 278,401 |
| 2023-03-10 | 64,386.00 | 65,000.00 | 62,646.00 | 63,085.00 | 56,478.25 | 319,543 |
| 2023-03-09 | 67,101.00 | 68,300.00 | 64,498.00 | 64,498.00 | 57,743.27 | 404,298 |
| 2023-03-08 | 67,900.00 | 68,530.00 | 66,800.00 | 67,099.00 | 60,071.87 | 438,562 |
| 2023-03-07 | 69,501.00 | 70,596.00 | 67,005.00 | 67,180.00 | 60,144.39 | 545,079 |
| 2023-03-06 | 72,300.00 | 72,386.00 | 69,485.00 | 69,485.00 | 62,207.99 | 295,809 |
| 2023-03-03 | 70,010.00 | 73,010.00 | 70,010.00 | 72,300.00 | 64,728.18 | 403,415 |
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.