Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 93,100.00 | 93,999.00 | 91,473.00 | 93,491.00 | 79,378.55 | 214,866 |
| 2022-09-06 | 93,501.00 | 96,555.00 | 91,751.00 | 93,100.00 | 79,046.57 | 425,425 |
| 2022-09-05 | 93,299.00 | 95,000.00 | 90,001.00 | 92,900.00 | 78,876.76 | 180,850 |
| 2022-09-02 | 88,300.00 | 91,600.00 | 86,500.00 | 89,000.00 | 75,565.47 | 529,737 |
| 2022-09-01 | 88,700.00 | 91,090.00 | 85,300.00 | 87,065.00 | 73,922.56 | 476,973 |
| 2022-08-31 | 91,001.00 | 93,320.00 | 89,600.00 | 89,602.00 | 76,076.60 | 826,483 |
| 2022-08-30 | 93,000.00 | 93,149.00 | 89,700.00 | 91,200.00 | 77,433.38 | 955,817 |
| 2022-08-29 | 93,000.00 | 93,607.00 | 91,101.00 | 93,000.00 | 78,961.67 | 566,491 |
| 2022-08-26 | 94,002.00 | 95,300.00 | 93,000.00 | 93,855.00 | 79,687.61 | 405,544 |
| 2022-08-25 | 95,001.00 | 96,800.00 | 93,500.00 | 94,500.00 | 80,235.24 | 514,971 |
| 2022-08-24 | 91,301.00 | 94,000.00 | 90,620.00 | 94,000.00 | 79,810.72 | 531,850 |
| 2022-08-23 | 88,800.00 | 92,300.00 | 88,800.00 | 91,000.00 | 77,263.57 | 547,126 |
| 2022-08-22 | 83,997.00 | 89,450.00 | 82,701.00 | 88,399.00 | 75,055.19 | 558,274 |
| 2022-08-19 | 88,080.00 | 89,900.00 | 83,300.00 | 85,000.00 | 72,169.27 | 623,423 |
| 2022-08-18 | 91,200.00 | 96,858.00 | 86,200.00 | 88,079.00 | 74,783.49 | 1,408,241 |
| 2022-08-17 | 92,501.00 | 95,010.00 | 91,200.00 | 93,350.00 | 79,258.84 | 642,438 |
| 2022-08-16 | 98,240.00 | 99,700.00 | 90,865.00 | 92,500.00 | 78,537.14 | 1,288,920 |
| 2022-08-12 | 90,701.00 | 95,010.00 | 89,900.00 | 95,010.00 | 80,668.26 | 651,245 |
| 2022-08-11 | 90,000.00 | 90,701.00 | 87,821.00 | 90,200.00 | 76,584.33 | 343,679 |
| 2022-08-10 | 89,201.00 | 90,448.00 | 88,201.00 | 90,000.00 | 76,414.52 | 299,751 |
| 2022-08-09 | 87,200.00 | 88,000.00 | 84,900.00 | 88,000.00 | 74,716.42 | 273,801 |
| 2022-08-08 | 86,000.00 | 88,450.00 | 86,000.00 | 87,200.00 | 74,037.18 | 297,434 |
| 2022-08-05 | 84,850.00 | 89,000.00 | 83,200.00 | 84,600.00 | 71,829.65 | 277,422 |
| 2022-08-04 | 87,998.00 | 89,000.00 | 84,499.00 | 85,300.00 | 72,423.98 | 350,965 |
| 2022-08-03 | 89,001.00 | 89,397.00 | 86,113.00 | 86,800.00 | 73,697.56 | 455,351 |
| 2022-08-02 | 87,000.00 | 89,580.00 | 85,600.00 | 89,000.00 | 75,565.47 | 333,702 |
| 2022-08-01 | 88,300.00 | 89,000.00 | 86,000.00 | 87,597.00 | 74,374.25 | 293,446 |
| 2022-07-29 | 88,950.00 | 90,038.00 | 88,100.00 | 89,499.00 | 75,989.14 | 242,408 |
| 2022-07-28 | 89,051.00 | 90,600.00 | 88,300.00 | 88,498.00 | 75,139.25 | 274,843 |
| 2022-07-27 | 87,011.00 | 89,100.00 | 86,545.00 | 88,500.00 | 75,140.94 | 463,944 |
| 2022-07-26 | 89,099.00 | 89,100.00 | 86,512.00 | 87,000.00 | 73,867.37 | 436,097 |
| 2022-07-25 | 86,999.00 | 89,397.00 | 85,400.00 | 89,322.00 | 75,838.86 | 284,044 |
| 2022-07-22 | 86,600.00 | 87,900.00 | 85,401.00 | 87,000.00 | 73,867.37 | 287,702 |
| 2022-07-21 | 82,050.00 | 85,401.00 | 81,038.00 | 85,401.00 | 72,509.74 | 316,445 |
| 2022-07-20 | 82,950.00 | 83,501.00 | 81,150.00 | 82,050.00 | 69,664.57 | 163,262 |
| 2022-07-19 | 81,250.00 | 83,662.00 | 80,500.00 | 82,989.00 | 70,461.83 | 190,239 |
| 2022-07-18 | 83,110.00 | 84,388.00 | 80,851.00 | 81,000.00 | 68,773.07 | 263,018 |
| 2022-07-15 | 84,500.00 | 84,500.00 | 82,300.00 | 83,110.00 | 70,564.56 | 377,079 |
| 2022-07-14 | 84,001.00 | 85,501.00 | 82,501.00 | 85,501.00 | 72,594.64 | 223,250 |
| 2022-07-13 | 82,000.00 | 85,648.00 | 82,000.00 | 84,000.00 | 71,320.22 | 285,146 |
| 2022-07-12 | 83,000.00 | 84,997.00 | 80,288.00 | 82,265.00 | 69,847.12 | 169,638 |
| 2022-07-11 | 84,142.00 | 84,997.00 | 82,000.00 | 82,215.00 | 69,804.66 | 139,813 |
| 2022-07-08 | 85,000.00 | 85,000.00 | 82,995.00 | 84,142.00 | 71,440.78 | 185,821 |
| 2022-07-07 | 81,700.00 | 85,700.00 | 81,700.00 | 84,646.00 | 71,868.70 | 465,003 |
| 2022-07-06 | 80,600.00 | 81,900.00 | 78,560.00 | 80,390.00 | 68,255.15 | 312,498 |
| 2022-07-05 | 78,999.00 | 81,049.00 | 76,850.00 | 80,350.00 | 68,221.18 | 418,840 |
| 2022-07-04 | 78,999.00 | 79,296.00 | 77,200.00 | 79,296.00 | 67,326.29 | 41,398 |
| 2022-07-01 | 77,050.00 | 78,999.00 | 75,832.00 | 78,999.00 | 67,074.12 | 322,056 |
| 2022-06-30 | 77,000.00 | 79,199.00 | 76,299.00 | 76,500.00 | 64,952.34 | 403,681 |
| 2022-06-29 | 79,599.00 | 82,080.00 | 76,700.00 | 77,351.00 | 65,674.88 | 312,110 |
| 2022-06-28 | 84,000.00 | 86,350.00 | 78,811.00 | 79,600.00 | 67,584.40 | 257,428 |
| 2022-06-24 | 79,500.00 | 82,500.00 | 77,910.00 | 82,000.00 | 69,622.12 | 274,617 |
| 2022-06-23 | 81,499.00 | 82,419.00 | 77,400.00 | 77,900.00 | 66,141.01 | 247,075 |
| 2022-06-22 | 80,030.00 | 81,800.00 | 77,810.00 | 80,458.00 | 68,312.88 | 286,543 |
| 2022-06-20 | 78,127.00 | 79,800.00 | 77,800.00 | 79,800.00 | 67,754.21 | 120,223 |
| 2022-06-17 | 77,005.00 | 80,800.00 | 76,792.00 | 77,800.00 | 66,056.11 | 936,121 |
| 2022-06-16 | 78,516.00 | 80,898.00 | 75,499.00 | 76,227.00 | 64,720.55 | 401,833 |
| 2022-06-15 | 82,000.00 | 82,000.00 | 79,550.00 | 80,779.00 | 68,585.43 | 244,546 |
| 2022-06-14 | 81,750.00 | 82,400.00 | 80,147.00 | 80,877.00 | 68,668.63 | 310,793 |
| 2022-06-13 | 79,000.00 | 82,000.00 | 78,300.00 | 80,000.00 | 67,924.02 | 312,316 |
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.