Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 72,700.00 | 73,990.00 | 65,600.00 | 69,800.00 | 62,490.00 | 598,641 |
| 2023-03-01 | 73,975.00 | 74,300.00 | 70,701.00 | 71,531.00 | 64,039.72 | 449,534 |
| 2023-02-28 | 74,052.00 | 74,789.00 | 72,984.00 | 73,990.00 | 66,241.20 | 655,308 |
| 2023-02-27 | 71,515.00 | 74,511.00 | 71,515.00 | 74,200.00 | 66,429.20 | 356,683 |
| 2023-02-24 | 70,000.00 | 71,497.00 | 69,100.00 | 70,999.00 | 63,563.44 | 273,614 |
| 2023-02-23 | 67,001.00 | 70,300.00 | 66,800.00 | 70,184.00 | 62,833.79 | 353,445 |
| 2023-02-22 | 67,800.00 | 70,140.00 | 66,350.00 | 66,800.00 | 59,804.19 | 815,790 |
| 2023-02-21 | 70,300.00 | 71,500.00 | 66,300.00 | 67,800.00 | 60,699.46 | 682,840 |
| 2023-02-20 | 70,000.00 | 70,650.00 | 69,999.00 | 70,205.00 | 62,852.59 | 548,060 |
| 2023-02-17 | 75,750.00 | 75,750.00 | 69,000.00 | 69,403.00 | 62,134.58 | 1,028,696 |
| 2023-02-16 | 74,501.00 | 77,470.00 | 73,880.00 | 76,501.00 | 68,489.22 | 300,656 |
| 2023-02-15 | 74,000.00 | 74,799.00 | 72,000.00 | 74,450.00 | 66,653.02 | 183,146 |
| 2023-02-14 | 74,757.00 | 75,093.00 | 73,800.00 | 73,992.00 | 66,242.99 | 286,239 |
| 2023-02-13 | 74,000.00 | 75,000.00 | 73,620.00 | 74,435.00 | 66,639.59 | 194,395 |
| 2023-02-10 | 73,990.00 | 74,686.00 | 72,520.00 | 73,895.00 | 66,156.14 | 160,055 |
| 2023-02-09 | 75,600.00 | 76,900.00 | 74,000.00 | 74,190.00 | 66,420.25 | 191,249 |
| 2023-02-08 | 75,000.00 | 75,999.00 | 74,790.00 | 75,288.00 | 67,403.26 | 149,777 |
| 2023-02-07 | 76,201.00 | 77,300.00 | 74,300.00 | 74,350.00 | 66,563.49 | 390,997 |
| 2023-02-06 | 77,210.00 | 77,500.00 | 75,564.00 | 76,150.00 | 68,174.98 | 199,856 |
| 2023-02-03 | 75,849.00 | 77,500.00 | 75,450.00 | 77,210.00 | 69,123.97 | 335,569 |
| 2023-02-02 | 76,700.00 | 78,100.00 | 74,354.00 | 76,100.00 | 68,130.22 | 419,679 |
| 2023-02-01 | 77,501.00 | 78,069.00 | 75,532.00 | 76,000.00 | 68,040.69 | 236,757 |
| 2023-01-31 | 76,899.00 | 78,149.00 | 76,040.00 | 77,446.00 | 69,335.26 | 365,823 |
| 2023-01-30 | 75,987.00 | 77,800.00 | 75,100.00 | 76,983.00 | 68,920.74 | 340,610 |
| 2023-01-27 | 75,100.00 | 75,999.00 | 74,676.00 | 75,999.00 | 68,039.80 | 153,933 |
| 2023-01-26 | 73,460.00 | 76,200.00 | 73,113.00 | 74,940.00 | 67,091.70 | 216,847 |
| 2023-01-25 | 73,440.00 | 73,440.00 | 72,520.00 | 73,151.00 | 65,490.06 | 317,422 |
| 2023-01-24 | 73,489.00 | 73,489.00 | 72,192.00 | 73,201.00 | 65,534.83 | 177,366 |
| 2023-01-23 | 70,805.00 | 73,700.00 | 69,973.00 | 73,500.00 | 65,802.51 | 368,750 |
| 2023-01-20 | 69,375.00 | 71,800.00 | 69,375.00 | 70,770.00 | 63,358.42 | 206,279 |
| 2023-01-19 | 69,998.00 | 70,000.00 | 68,001.00 | 68,612.00 | 61,426.42 | 225,757 |
| 2023-01-18 | 69,497.00 | 71,450.00 | 69,000.00 | 70,899.00 | 63,473.91 | 236,617 |
| 2023-01-17 | 69,000.00 | 69,967.00 | 68,514.00 | 69,967.00 | 62,639.51 | 250,597 |
| 2023-01-16 | 68,600.00 | 71,800.00 | 68,008.00 | 69,280.00 | 62,024.46 | 55,774 |
| 2023-01-13 | 69,800.00 | 70,151.00 | 67,342.00 | 68,600.00 | 61,415.68 | 497,003 |
| 2023-01-12 | 70,320.00 | 71,801.00 | 69,367.00 | 70,300.00 | 62,937.64 | 426,934 |
| 2023-01-11 | 66,600.00 | 70,210.00 | 66,231.00 | 70,100.00 | 62,758.59 | 422,265 |
| 2023-01-10 | 68,861.00 | 69,098.00 | 66,400.00 | 67,000.00 | 59,983.24 | 296,349 |
| 2023-01-09 | 67,988.00 | 70,330.00 | 67,550.00 | 68,860.00 | 61,648.45 | 262,230 |
| 2023-01-06 | 67,500.00 | 68,233.00 | 65,988.00 | 67,502.00 | 60,432.67 | 188,892 |
| 2023-01-05 | 67,000.00 | 69,300.00 | 66,503.00 | 67,500.00 | 60,430.88 | 208,047 |
| 2023-01-04 | 66,995.00 | 69,000.00 | 65,250.00 | 66,749.00 | 59,758.53 | 270,370 |
| 2023-01-03 | 69,400.00 | 69,524.00 | 65,291.00 | 65,701.00 | 58,820.28 | 255,638 |
| 2022-12-30 | 67,500.00 | 69,190.00 | 66,950.00 | 68,600.00 | 61,415.68 | 208,296 |
| 2022-12-29 | 67,001.00 | 69,682.00 | 65,870.00 | 67,850.00 | 60,744.22 | 580,880 |
| 2022-12-28 | 67,701.00 | 69,682.00 | 65,200.00 | 66,708.00 | 59,721.82 | 548,902 |
| 2022-12-27 | 71,501.00 | 71,887.00 | 66,864.00 | 67,600.00 | 60,520.41 | 416,789 |
| 2022-12-26 | 72,500.00 | 72,500.00 | 71,100.00 | 71,100.00 | 63,653.86 | 59,234 |
| 2022-12-23 | 71,500.00 | 72,500.00 | 71,400.00 | 71,887.00 | 64,358.44 | 258,548 |
| 2022-12-22 | 74,001.00 | 76,095.00 | 69,800.00 | 70,800.00 | 63,385.28 | 552,068 |
| 2022-12-21 | 76,899.00 | 76,899.00 | 73,800.00 | 74,150.00 | 66,384.44 | 316,136 |
| 2022-12-20 | 75,420.00 | 76,250.00 | 74,500.00 | 76,250.00 | 68,264.51 | 254,318 |
| 2022-12-19 | 76,499.00 | 76,690.00 | 73,797.00 | 75,490.00 | 67,584.10 | 379,889 |
| 2022-12-16 | 73,788.00 | 75,504.00 | 73,103.00 | 74,989.00 | 67,135.57 | 827,094 |
| 2022-12-15 | 76,800.00 | 76,800.00 | 73,501.00 | 74,500.00 | 66,697.78 | 785,871 |
| 2022-12-14 | 81,190.00 | 81,953.00 | 78,520.00 | 79,400.00 | 71,084.62 | 289,559 |
| 2022-12-13 | 80,700.00 | 83,200.00 | 80,476.00 | 81,190.00 | 72,687.16 | 289,594 |
| 2022-12-12 | 79,800.00 | 81,146.00 | 78,235.00 | 80,690.00 | 72,239.52 | 353,742 |
| 2022-12-09 | 82,300.00 | 84,715.00 | 80,820.00 | 81,500.00 | 70,588.70 | 424,829 |
| 2022-12-07 | 82,300.00 | 84,100.00 | 82,100.00 | 82,300.00 | 71,281.59 | 275,374 |
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.