Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 86,200.00 | 89,200.00 | 81,500.00 | 82,200.00 | 71,194.98 | 642,319 |
| 2022-12-05 | 88,200.00 | 88,900.00 | 85,700.00 | 85,700.00 | 74,226.40 | 243,124 |
| 2022-12-02 | 86,000.00 | 89,500.00 | 84,097.00 | 87,500.00 | 75,785.41 | 466,631 |
| 2022-12-01 | 86,500.00 | 89,000.00 | 86,300.00 | 86,500.00 | 74,919.29 | 332,620 |
| 2022-11-30 | 86,998.00 | 88,400.00 | 84,739.00 | 88,400.00 | 76,564.92 | 892,561 |
| 2022-11-29 | 84,100.00 | 87,500.00 | 83,700.00 | 86,250.00 | 74,702.76 | 401,050 |
| 2022-11-28 | 84,800.00 | 85,000.00 | 83,500.00 | 83,500.00 | 72,320.93 | 449,979 |
| 2022-11-25 | 90,505.00 | 90,750.00 | 84,456.00 | 85,740.00 | 74,261.04 | 636,207 |
| 2022-11-24 | 91,000.00 | 91,799.00 | 90,750.00 | 91,590.00 | 79,327.84 | 54,529 |
| 2022-11-23 | 91,110.00 | 93,500.00 | 89,701.00 | 90,750.00 | 78,600.30 | 416,710 |
| 2022-11-22 | 94,000.00 | 95,000.00 | 89,155.00 | 91,998.00 | 79,681.21 | 1,038,230 |
| 2022-11-21 | 86,001.00 | 94,500.00 | 86,001.00 | 93,500.00 | 80,982.12 | 1,283,659 |
| 2022-11-18 | 85,700.00 | 86,000.00 | 83,287.00 | 85,400.00 | 73,966.56 | 641,884 |
| 2022-11-17 | 93,000.00 | 94,100.00 | 84,905.00 | 85,000.00 | 73,620.11 | 1,058,846 |
| 2022-11-16 | 91,414.00 | 92,500.00 | 90,000.00 | 90,900.00 | 78,730.22 | 818,293 |
| 2022-11-15 | 92,600.00 | 96,607.00 | 88,700.00 | 91,414.00 | 79,175.40 | 1,093,646 |
| 2022-11-14 | 99,001.00 | 99,800.00 | 94,798.00 | 95,150.00 | 82,411.22 | 459,971 |
| 2022-11-11 | 96,500.00 | 99,504.00 | 94,585.00 | 99,000.00 | 85,745.78 | 352,117 |
| 2022-11-10 | 93,655.00 | 98,980.00 | 93,655.00 | 96,224.00 | 83,341.43 | 452,273 |
| 2022-11-09 | 95,700.00 | 97,450.00 | 93,994.00 | 94,601.00 | 81,935.72 | 338,652 |
| 2022-11-08 | 91,500.00 | 96,199.00 | 89,735.00 | 95,870.00 | 83,034.83 | 470,573 |
| 2022-11-07 | 90,201.00 | 92,000.00 | 88,650.00 | 90,485.00 | 78,370.78 | 143,159 |
| 2022-11-04 | 90,300.00 | 95,000.00 | 89,500.00 | 90,000.00 | 77,950.71 | 236,957 |
| 2022-11-03 | 86,398.00 | 90,700.00 | 83,600.00 | 90,278.00 | 78,191.49 | 434,452 |
| 2022-11-02 | 89,001.00 | 89,749.00 | 86,774.00 | 87,900.00 | 76,131.86 | 596,035 |
| 2022-10-28 | 91,338.00 | 93,000.00 | 87,450.00 | 89,800.00 | 77,777.48 | 439,534 |
| 2022-10-27 | 92,999.00 | 94,000.00 | 90,800.00 | 91,400.00 | 79,163.27 | 350,647 |
| 2022-10-26 | 92,700.00 | 94,000.00 | 91,500.00 | 92,350.00 | 79,986.09 | 270,974 |
| 2022-10-25 | 90,000.00 | 93,450.00 | 89,001.00 | 92,797.00 | 80,373.24 | 317,859 |
| 2022-10-24 | 92,200.00 | 93,305.00 | 89,001.00 | 90,052.00 | 77,995.75 | 259,219 |
| 2022-10-21 | 87,697.00 | 91,350.00 | 86,500.00 | 90,900.00 | 78,730.22 | 271,169 |
| 2022-10-20 | 88,499.00 | 89,504.00 | 85,500.00 | 88,000.00 | 76,218.47 | 327,635 |
| 2022-10-19 | 86,601.00 | 89,150.00 | 85,550.00 | 88,700.00 | 76,824.75 | 322,237 |
| 2022-10-18 | 87,011.00 | 89,500.00 | 85,200.00 | 87,000.00 | 75,352.35 | 554,837 |
| 2022-10-17 | 80,977.00 | 85,650.00 | 79,954.00 | 85,650.00 | 74,183.09 | 367,157 |
| 2022-10-14 | 82,000.00 | 84,002.00 | 78,000.00 | 79,954.00 | 69,249.68 | 401,830 |
| 2022-10-13 | 80,001.00 | 83,000.00 | 76,000.00 | 81,300.00 | 70,415.47 | 1,120,198 |
| 2022-10-12 | 85,000.00 | 86,000.00 | 77,794.00 | 79,300.00 | 68,683.24 | 517,449 |
| 2022-10-11 | 86,000.00 | 88,861.00 | 82,400.00 | 84,295.00 | 73,009.50 | 374,495 |
| 2022-10-07 | 89,000.00 | 89,100.00 | 84,825.00 | 85,750.00 | 74,269.70 | 329,831 |
| 2022-10-06 | 88,490.00 | 90,480.00 | 87,000.00 | 88,900.00 | 76,997.98 | 164,742 |
| 2022-10-05 | 90,500.00 | 90,800.00 | 87,500.00 | 89,000.00 | 77,084.59 | 188,934 |
| 2022-10-04 | 88,100.00 | 91,480.00 | 88,100.00 | 91,000.00 | 78,816.83 | 210,252 |
| 2022-10-03 | 89,498.00 | 90,000.00 | 86,549.00 | 87,310.00 | 75,620.85 | 181,000 |
| 2022-09-30 | 89,200.00 | 91,501.00 | 87,850.00 | 90,100.00 | 76,499.42 | 199,542 |
| 2022-09-29 | 90,290.00 | 91,390.00 | 87,836.00 | 87,836.00 | 74,577.17 | 264,417 |
| 2022-09-28 | 92,998.00 | 95,000.00 | 89,419.00 | 90,301.00 | 76,670.08 | 344,370 |
| 2022-09-27 | 93,101.00 | 95,299.00 | 91,800.00 | 93,300.00 | 79,216.38 | 203,613 |
| 2022-09-26 | 90,506.00 | 94,400.00 | 90,495.00 | 92,230.00 | 78,307.90 | 343,014 |
| 2022-09-23 | 92,000.00 | 93,783.00 | 90,505.00 | 90,505.00 | 76,843.29 | 199,508 |
| 2022-09-22 | 98,000.00 | 99,025.00 | 93,578.00 | 93,850.00 | 79,683.36 | 402,755 |
| 2022-09-21 | 97,500.00 | 100,700.00 | 96,800.00 | 98,999.00 | 84,055.12 | 266,681 |
| 2022-09-20 | 100,850.00 | 100,850.00 | 96,121.00 | 96,800.00 | 82,188.06 | 294,896 |
| 2022-09-15 | 106,000.00 | 106,000.00 | 97,880.00 | 97,885.00 | 83,109.28 | 422,350 |
| 2022-09-14 | 99,600.00 | 105,320.00 | 99,600.00 | 104,000.00 | 88,301.22 | 563,819 |
| 2022-09-13 | 97,250.00 | 101,800.00 | 94,555.00 | 99,306.00 | 84,315.78 | 364,305 |
| 2022-09-12 | 102,500.00 | 102,500.00 | 96,150.00 | 97,000.00 | 82,357.87 | 393,986 |
| 2022-09-09 | 99,512.00 | 101,680.00 | 97,600.00 | 101,680.00 | 86,331.42 | 307,515 |
| 2022-09-08 | 94,000.00 | 98,000.00 | 94,000.00 | 97,600.00 | 82,867.30 | 433,171 |
| 2022-09-07 | 93,100.00 | 93,999.00 | 91,473.00 | 93,491.00 | 79,378.55 | 214,866 |
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.