Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 78,296.00 | 81,616.00 | 77,000.00 | 81,600.00 | 69,282.50 | 254,944 |
| 2022-06-09 | 79,695.00 | 82,071.00 | 79,053.00 | 79,100.00 | 67,159.87 | 701,728 |
| 2022-06-08 | 83,948.00 | 83,948.00 | 80,000.00 | 80,500.00 | 68,348.54 | 1,445,956 |
| 2022-06-07 | 85,151.00 | 86,152.00 | 83,598.00 | 83,950.00 | 71,277.76 | 959,563 |
| 2022-06-06 | 85,000.00 | 86,400.00 | 83,477.00 | 85,151.00 | 72,297.47 | 287,614 |
| 2022-06-03 | 84,999.00 | 86,380.00 | 83,501.00 | 85,552.00 | 70,713.13 | 287,617 |
| 2022-06-02 | 82,500.00 | 87,990.00 | 81,900.00 | 86,400.00 | 71,414.04 | 1,235,273 |
| 2022-06-01 | 85,000.00 | 87,063.00 | 82,000.00 | 83,488.00 | 69,007.13 | 988,288 |
| 2022-05-31 | 93,400.00 | 93,897.00 | 87,250.00 | 87,986.00 | 72,724.96 | 2,467,875 |
| 2022-05-30 | 94,183.00 | 94,800.00 | 93,400.00 | 93,650.00 | 77,406.54 | 68,810 |
| 2022-05-27 | 88,700.00 | 94,625.00 | 88,309.00 | 93,250.00 | 77,075.92 | 332,200 |
| 2022-05-26 | 84,500.00 | 88,320.00 | 84,500.00 | 88,278.00 | 72,966.31 | 572,013 |
| 2022-05-25 | 83,800.00 | 84,800.00 | 81,537.00 | 83,751.00 | 69,224.51 | 426,337 |
| 2022-05-24 | 82,989.00 | 84,100.00 | 80,802.00 | 83,000.00 | 68,603.77 | 734,198 |
| 2022-05-23 | 80,264.00 | 84,000.00 | 78,420.00 | 83,700.00 | 69,182.36 | 924,502 |
| 2022-05-20 | 81,205.00 | 82,000.00 | 75,121.00 | 79,200.00 | 65,462.87 | 1,246,151 |
| 2022-05-19 | 78,990.00 | 80,980.00 | 76,899.00 | 79,551.00 | 65,752.99 | 1,535,924 |
| 2022-05-18 | 75,850.00 | 79,001.00 | 75,000.00 | 77,300.00 | 63,892.43 | 994,768 |
| 2022-05-17 | 72,750.00 | 76,799.00 | 71,890.00 | 76,301.00 | 63,066.70 | 619,638 |
| 2022-05-16 | 72,000.00 | 74,760.00 | 71,551.00 | 71,890.00 | 59,420.78 | 571,704 |
| 2022-05-13 | 67,300.00 | 71,900.00 | 67,300.00 | 71,500.00 | 59,098.43 | 697,021 |
| 2022-05-12 | 64,187.00 | 67,300.00 | 63,600.00 | 65,540.00 | 54,172.18 | 374,212 |
| 2022-05-11 | 64,188.00 | 67,800.00 | 64,188.00 | 65,000.00 | 53,725.84 | 524,832 |
| 2022-05-10 | 65,300.00 | 66,900.00 | 63,351.00 | 64,187.00 | 53,053.86 | 403,126 |
| 2022-05-09 | 66,694.00 | 66,900.00 | 64,520.00 | 64,520.00 | 53,329.10 | 714,540 |
| 2022-05-06 | 68,900.00 | 70,268.00 | 66,099.00 | 67,626.00 | 55,896.37 | 364,569 |
| 2022-05-05 | 71,000.00 | 72,200.00 | 68,000.00 | 68,997.00 | 57,029.57 | 829,909 |
| 2022-05-04 | 66,700.00 | 68,400.00 | 64,141.00 | 68,341.00 | 56,487.35 | 496,861 |
| 2022-05-03 | 62,795.00 | 64,190.00 | 61,800.00 | 64,100.00 | 52,981.95 | 229,997 |
| 2022-05-02 | 63,500.00 | 64,661.00 | 61,500.00 | 62,800.00 | 51,907.43 | 360,471 |
| 2022-04-29 | 64,200.00 | 65,650.00 | 62,800.00 | 63,300.00 | 52,252.55 | 451,225 |
| 2022-04-28 | 63,600.00 | 64,101.00 | 61,350.00 | 63,999.00 | 52,829.56 | 755,042 |
| 2022-04-27 | 61,302.00 | 63,002.00 | 60,230.00 | 62,370.00 | 51,484.86 | 423,283 |
| 2022-04-26 | 63,180.00 | 63,600.00 | 60,101.00 | 60,101.00 | 49,611.86 | 652,287 |
| 2022-04-25 | 63,900.00 | 65,750.00 | 61,701.00 | 62,606.00 | 51,679.67 | 651,087 |
| 2022-04-22 | 65,249.00 | 67,100.00 | 64,500.00 | 64,800.00 | 53,490.76 | 631,938 |
| 2022-04-21 | 71,100.00 | 71,220.00 | 64,500.00 | 65,340.00 | 53,936.52 | 922,334 |
| 2022-04-20 | 69,950.00 | 70,583.00 | 68,501.00 | 70,500.00 | 58,195.97 | 432,355 |
| 2022-04-19 | 68,750.00 | 69,950.00 | 68,146.00 | 69,950.00 | 57,741.96 | 332,803 |
| 2022-04-18 | 67,600.00 | 69,094.00 | 67,278.00 | 68,210.00 | 56,305.63 | 268,793 |
| 2022-04-14 | 68,600.00 | 69,000.00 | 67,802.00 | 67,805.00 | 55,971.32 | 178,325 |
| 2022-04-13 | 67,000.00 | 68,695.00 | 66,532.00 | 68,050.00 | 56,173.56 | 416,020 |
| 2022-04-12 | 66,800.00 | 69,850.00 | 65,750.00 | 66,500.00 | 54,894.07 | 513,519 |
| 2022-04-11 | 68,695.00 | 70,095.00 | 65,652.00 | 66,801.00 | 55,142.54 | 557,103 |
| 2022-04-08 | 69,500.00 | 70,470.00 | 68,000.00 | 69,850.00 | 57,659.41 | 346,638 |
| 2022-04-07 | 68,600.00 | 69,800.00 | 67,263.00 | 69,200.00 | 57,122.85 | 535,995 |
| 2022-04-06 | 66,490.00 | 68,499.00 | 66,000.00 | 67,900.00 | 56,049.74 | 442,144 |
| 2022-04-05 | 69,650.00 | 69,920.00 | 66,715.00 | 67,350.00 | 55,595.73 | 338,660 |
| 2022-04-04 | 70,210.00 | 71,000.00 | 67,800.00 | 69,479.00 | 57,353.16 | 714,815 |
| 2022-04-01 | 68,000.00 | 69,571.00 | 67,451.00 | 68,810.00 | 56,800.92 | 308,485 |
| 2022-03-31 | 65,740.00 | 68,226.00 | 65,598.00 | 68,010.00 | 56,140.54 | 477,172 |
| 2022-03-30 | 65,001.00 | 68,286.00 | 64,653.00 | 67,301.00 | 55,555.28 | 613,587 |
| 2022-03-29 | 63,500.00 | 65,518.00 | 62,800.00 | 64,620.00 | 53,342.18 | 431,510 |
| 2022-03-28 | 65,550.00 | 66,389.00 | 63,800.00 | 64,450.00 | 53,201.85 | 619,542 |
| 2022-03-25 | 66,500.00 | 67,199.00 | 65,000.00 | 65,529.00 | 54,092.54 | 496,501 |
| 2022-03-24 | 63,589.00 | 66,114.00 | 63,150.00 | 65,900.00 | 54,398.79 | 420,981 |
| 2022-03-23 | 63,450.00 | 64,500.00 | 62,500.00 | 63,550.00 | 52,458.92 | 704,738 |
| 2022-03-22 | 64,470.00 | 64,990.00 | 62,867.00 | 63,450.00 | 52,376.37 | 540,425 |
| 2022-03-21 | 62,000.00 | 64,732.00 | 60,714.00 | 64,470.00 | 53,218.36 | 795,788 |
| 2022-03-18 | 60,000.00 | 61,799.00 | 59,729.00 | 61,400.00 | 50,684.15 | 1,446,682 |
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.