Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 65,000.00 | 66,497.00 | 64,503.00 | 65,055.00 | 63,846.35 | 171,561 |
| 2026-07-21 | 63,401.00 | 65,000.00 | 62,501.00 | 64,540.00 | 63,340.92 | 241,712 |
| 2026-07-20 | 65,200.00 | 65,200.00 | 62,912.00 | 63,400.00 | 62,222.10 | 661,798 |
| 2026-07-17 | 61,998.00 | 65,960.00 | 61,400.00 | 65,450.00 | 64,234.01 | 1,102,023 |
| 2026-07-15 | 67,890.00 | 67,890.00 | 65,200.00 | 66,050.00 | 64,822.86 | 551,487 |
| 2026-07-14 | 67,301.00 | 68,600.00 | 67,236.00 | 67,900.00 | 66,638.49 | 276,552 |
| 2026-07-13 | 67,400.00 | 69,100.00 | 66,749.00 | 67,211.00 | 65,962.29 | 157,377 |
| 2026-07-10 | 69,046.00 | 69,046.00 | 67,201.00 | 67,750.00 | 66,491.28 | 317,555 |
| 2026-07-09 | 69,500.00 | 69,512.00 | 68,098.00 | 69,100.00 | 67,816.20 | 198,432 |
| 2026-07-08 | 67,000.00 | 69,501.00 | 67,000.00 | 69,501.00 | 68,209.75 | 314,768 |
| 2026-07-07 | 67,500.00 | 68,230.00 | 66,789.00 | 67,939.00 | 66,676.77 | 392,540 |
| 2026-07-06 | 67,001.00 | 68,650.00 | 67,001.00 | 68,260.00 | 66,991.80 | 243,780 |
| 2026-07-03 | 67,601.00 | 69,700.00 | 66,718.00 | 66,990.00 | 65,745.40 | 86,348 |
| 2026-07-02 | 68,650.00 | 69,728.00 | 66,708.00 | 67,480.00 | 66,226.30 | 234,163 |
| 2026-07-01 | 68,451.00 | 69,906.00 | 67,882.00 | 68,711.00 | 67,434.43 | 252,676 |
| 2026-06-30 | 66,511.00 | 68,600.00 | 65,767.00 | 68,450.00 | 67,178.27 | 420,188 |
| 2026-06-26 | 66,390.00 | 66,390.00 | 65,113.00 | 65,950.00 | 64,724.72 | 400,900 |
| 2026-06-25 | 68,600.00 | 69,921.00 | 66,400.00 | 67,050.00 | 65,804.28 | 394,093 |
| 2026-06-24 | 72,000.00 | 72,000.00 | 69,500.00 | 69,500.00 | 68,208.77 | 216,294 |
| 2026-06-23 | 71,000.00 | 71,294.00 | 69,754.00 | 70,150.00 | 68,846.69 | 212,110 |
| 2026-06-22 | 72,497.00 | 73,500.00 | 70,799.00 | 71,155.00 | 69,833.02 | 304,443 |
| 2026-06-19 | 71,945.00 | 73,900.00 | 71,001.00 | 73,200.00 | 71,840.02 | 156,525 |
| 2026-06-18 | 73,300.00 | 74,256.00 | 70,500.00 | 71,950.00 | 70,613.25 | 487,846 |
| 2026-06-17 | 73,899.00 | 75,519.00 | 73,261.00 | 74,050.00 | 72,674.23 | 234,224 |
| 2026-06-16 | 73,400.00 | 75,989.00 | 73,350.00 | 73,899.00 | 72,526.04 | 405,616 |
| 2026-06-15 | 76,300.00 | 76,349.00 | 72,892.00 | 74,150.00 | 72,772.37 | 527,379 |
| 2026-06-12 | 73,728.00 | 76,650.00 | 73,728.00 | 75,500.00 | 74,097.29 | 313,857 |
| 2026-06-11 | 68,701.00 | 72,900.00 | 68,701.00 | 72,605.00 | 71,256.08 | 242,452 |
| 2026-06-10 | 69,000.00 | 69,928.00 | 67,632.00 | 68,000.00 | 66,736.63 | 419,390 |
| 2026-06-09 | 69,000.00 | 70,360.00 | 67,149.00 | 69,065.00 | 67,781.85 | 579,948 |
| 2026-06-08 | 69,340.00 | 70,450.00 | 66,800.00 | 66,850.00 | 65,608.00 | 268,149 |
| 2026-06-05 | 69,500.00 | 70,600.00 | 68,295.00 | 69,340.00 | 68,051.74 | 759,242 |
| 2026-06-04 | 69,798.00 | 71,000.00 | 69,201.00 | 69,655.00 | 68,360.89 | 691,364 |
| 2026-06-03 | 71,400.00 | 72,000.00 | 70,308.00 | 71,000.00 | 69,680.90 | 716,093 |
| 2026-06-02 | 73,400.00 | 73,400.00 | 69,994.00 | 71,930.00 | 70,593.62 | 605,255 |
| 2026-06-01 | 76,200.00 | 76,200.00 | 73,750.00 | 74,450.00 | 73,066.80 | 333,697 |
| 2026-05-29 | 75,901.00 | 78,000.00 | 75,293.00 | 76,200.00 | 74,784.29 | 841,160 |
| 2026-05-28 | 75,994.00 | 75,994.00 | 74,500.00 | 75,368.00 | 73,967.75 | 502,088 |
| 2026-05-27 | 72,800.00 | 76,000.00 | 70,410.00 | 75,439.00 | 74,037.43 | 1,000,714 |
| 2026-05-26 | 73,496.00 | 73,498.00 | 71,749.00 | 72,594.00 | 71,245.28 | 316,159 |
| 2026-05-25 | 72,000.00 | 74,096.00 | 72,000.00 | 73,510.00 | 72,144.26 | 87,427 |
| 2026-05-22 | 72,990.00 | 72,990.00 | 71,500.00 | 71,950.00 | 70,613.25 | 218,907 |
| 2026-05-20 | 74,000.00 | 74,800.00 | 72,000.00 | 72,900.00 | 71,545.60 | 301,977 |
| 2026-05-19 | 73,100.00 | 74,294.00 | 71,990.00 | 73,190.00 | 71,830.21 | 335,646 |
| 2026-05-18 | 77,500.00 | 78,200.00 | 74,250.00 | 74,600.00 | 73,214.01 | 282,626 |
| 2026-05-15 | 77,000.00 | 77,604.00 | 75,280.00 | 76,590.00 | 75,167.04 | 353,468 |
| 2026-05-14 | 81,290.00 | 81,290.00 | 77,000.00 | 78,199.00 | 76,746.15 | 354,715 |
| 2026-05-13 | 84,700.00 | 85,042.00 | 80,750.00 | 81,340.00 | 79,828.79 | 387,629 |
| 2026-05-12 | 83,770.00 | 84,999.00 | 82,055.00 | 84,802.00 | 83,226.47 | 228,669 |
| 2026-05-11 | 82,799.00 | 84,901.00 | 82,798.00 | 83,517.00 | 81,965.35 | 239,154 |
| 2026-05-08 | 82,000.00 | 84,000.00 | 81,000.00 | 82,056.00 | 79,631.34 | 222,290 |
| 2026-05-07 | 85,200.00 | 86,900.00 | 82,000.00 | 82,000.00 | 79,577.00 | 302,949 |
| 2026-05-06 | 84,550.00 | 85,251.00 | 82,114.00 | 83,784.00 | 81,308.28 | 333,928 |
| 2026-05-05 | 82,000.00 | 85,800.00 | 82,000.00 | 83,640.00 | 81,168.54 | 355,380 |
| 2026-05-04 | 83,005.00 | 84,000.00 | 81,377.00 | 81,682.00 | 79,268.39 | 308,577 |
| 2026-04-30 | 82,704.00 | 84,000.00 | 82,073.00 | 82,755.00 | 80,309.69 | 243,769 |
| 2026-04-29 | 81,650.00 | 82,809.00 | 80,038.00 | 82,705.00 | 80,261.16 | 401,647 |
| 2026-04-28 | 80,780.00 | 81,999.00 | 78,301.00 | 79,302.00 | 76,958.72 | 226,240 |
| 2026-04-27 | 79,660.00 | 81,899.00 | 78,210.00 | 81,200.00 | 78,800.63 | 221,201 |
| 2026-04-24 | 77,900.00 | 80,494.00 | 77,900.00 | 79,302.00 | 76,958.72 | 340,263 |
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.