Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 57,987.00 | 59,701.00 | 56,600.00 | 59,150.00 | 48,826.83 | 511,539 |
| 2022-03-16 | 58,500.00 | 59,500.00 | 57,000.00 | 57,811.00 | 47,721.52 | 516,036 |
| 2022-03-15 | 57,500.00 | 58,611.00 | 55,929.00 | 57,601.00 | 47,548.17 | 422,728 |
| 2022-03-14 | 60,851.00 | 61,645.00 | 57,610.00 | 57,610.00 | 47,555.60 | 547,383 |
| 2022-03-11 | 62,200.00 | 63,200.00 | 60,634.00 | 61,000.00 | 50,353.96 | 342,566 |
| 2022-03-10 | 60,000.00 | 62,591.00 | 59,500.00 | 60,750.00 | 50,147.59 | 317,444 |
| 2022-03-09 | 60,000.00 | 61,000.00 | 58,956.00 | 60,300.00 | 49,776.13 | 358,677 |
| 2022-03-08 | 58,599.00 | 59,950.00 | 55,554.00 | 58,850.00 | 48,579.19 | 847,217 |
| 2022-03-07 | 63,100.00 | 64,890.00 | 57,990.00 | 58,949.00 | 48,660.91 | 488,680 |
| 2022-03-04 | 58,000.00 | 61,500.00 | 57,834.00 | 61,498.00 | 50,765.05 | 736,242 |
| 2022-03-03 | 54,000.00 | 59,000.00 | 53,713.00 | 58,000.00 | 47,877.54 | 1,048,646 |
| 2022-03-02 | 51,510.00 | 52,800.00 | 51,160.00 | 52,600.00 | 43,419.97 | 440,570 |
| 2022-03-01 | 52,899.00 | 52,899.00 | 50,739.00 | 51,000.00 | 42,099.21 | 368,082 |
| 2022-02-28 | 50,336.00 | 53,100.00 | 49,837.00 | 53,000.00 | 43,750.16 | 848,068 |
| 2022-02-25 | 49,362.00 | 50,250.00 | 48,153.00 | 49,960.00 | 41,240.72 | 754,794 |
| 2022-02-24 | 45,997.00 | 49,000.00 | 45,000.00 | 49,000.00 | 40,448.26 | 597,204 |
| 2022-02-23 | 48,000.00 | 49,497.00 | 47,500.00 | 47,600.00 | 39,292.60 | 335,502 |
| 2022-02-22 | 49,110.00 | 50,900.00 | 47,800.00 | 47,800.00 | 39,457.69 | 398,389 |
| 2022-02-21 | 49,900.00 | 49,900.00 | 49,190.00 | 49,897.00 | 41,188.71 | 121,917 |
| 2022-02-18 | 50,550.00 | 52,765.00 | 49,009.00 | 49,350.00 | 40,737.18 | 185,057 |
| 2022-02-17 | 52,200.00 | 53,400.00 | 50,491.00 | 50,506.00 | 41,691.43 | 221,681 |
| 2022-02-16 | 52,405.00 | 53,447.00 | 51,715.00 | 52,199.00 | 43,088.96 | 490,415 |
| 2022-02-15 | 52,422.00 | 54,000.00 | 51,699.00 | 52,179.00 | 43,072.45 | 589,993 |
| 2022-02-14 | 51,020.00 | 52,499.00 | 50,000.00 | 51,899.00 | 42,841.31 | 499,477 |
| 2022-02-11 | 50,200.00 | 52,900.00 | 49,901.00 | 52,120.00 | 43,023.74 | 480,502 |
| 2022-02-10 | 47,200.00 | 50,500.00 | 47,200.00 | 50,250.00 | 41,480.11 | 795,359 |
| 2022-02-09 | 46,401.00 | 48,081.00 | 46,401.00 | 47,200.00 | 38,962.41 | 679,220 |
| 2022-02-08 | 45,990.00 | 46,838.00 | 45,154.00 | 46,400.00 | 38,302.03 | 467,513 |
| 2022-02-07 | 43,800.00 | 45,701.00 | 43,500.00 | 45,681.00 | 37,708.51 | 241,363 |
| 2022-02-04 | 42,850.00 | 44,810.00 | 42,850.00 | 43,415.00 | 35,837.99 | 209,833 |
| 2022-02-03 | 43,994.00 | 45,529.00 | 42,850.00 | 42,850.00 | 35,371.59 | 188,065 |
| 2022-02-02 | 45,190.00 | 45,650.00 | 44,250.00 | 44,250.00 | 36,527.26 | 218,248 |
| 2022-02-01 | 42,751.00 | 45,754.00 | 42,751.00 | 45,200.00 | 37,311.46 | 377,488 |
| 2022-01-31 | 41,480.00 | 43,100.00 | 40,948.00 | 42,700.00 | 35,247.77 | 286,900 |
| 2022-01-28 | 41,500.00 | 42,300.00 | 40,700.00 | 41,000.00 | 33,844.47 | 356,633 |
| 2022-01-27 | 42,400.00 | 43,298.00 | 41,400.00 | 41,496.00 | 34,253.90 | 282,549 |
| 2022-01-26 | 43,100.00 | 44,200.00 | 42,825.00 | 43,298.00 | 35,741.41 | 325,927 |
| 2022-01-25 | 42,298.00 | 43,200.00 | 42,000.00 | 42,670.00 | 35,223.01 | 660,645 |
| 2022-01-24 | 43,950.00 | 43,950.00 | 40,701.00 | 41,879.00 | 34,570.06 | 505,130 |
| 2022-01-21 | 46,300.00 | 47,792.00 | 43,999.00 | 43,999.00 | 36,320.06 | 473,823 |
| 2022-01-20 | 46,750.00 | 47,301.00 | 45,399.00 | 46,000.00 | 37,971.84 | 218,029 |
| 2022-01-19 | 47,299.00 | 48,079.00 | 46,400.00 | 46,997.00 | 38,794.84 | 461,748 |
| 2022-01-18 | 45,920.00 | 47,382.00 | 45,006.00 | 47,299.00 | 39,044.13 | 193,218 |
| 2022-01-17 | 45,300.00 | 46,299.00 | 45,300.00 | 46,100.00 | 38,054.39 | 27,309 |
| 2022-01-14 | 45,799.00 | 46,199.00 | 44,501.00 | 45,699.00 | 37,723.37 | 204,370 |
| 2022-01-13 | 46,200.00 | 47,000.00 | 45,650.00 | 46,298.00 | 38,217.83 | 460,962 |
| 2022-01-12 | 43,490.00 | 46,200.00 | 43,280.00 | 46,184.00 | 38,123.73 | 523,975 |
| 2022-01-11 | 40,800.00 | 43,168.00 | 40,351.00 | 43,168.00 | 35,634.09 | 492,554 |
| 2022-01-10 | 41,900.00 | 41,900.00 | 40,035.00 | 40,351.00 | 33,308.73 | 139,747 |
| 2022-01-07 | 41,700.00 | 42,097.00 | 40,750.00 | 41,440.00 | 34,207.67 | 356,409 |
| 2022-01-06 | 40,500.00 | 41,800.00 | 39,199.00 | 41,800.00 | 34,504.85 | 671,784 |
| 2022-01-05 | 41,499.00 | 42,300.00 | 40,824.00 | 41,049.00 | 33,884.91 | 226,794 |
| 2022-01-04 | 43,300.00 | 43,900.00 | 41,000.00 | 41,700.00 | 34,422.30 | 450,780 |
| 2022-01-03 | 43,557.00 | 44,000.00 | 42,983.00 | 43,295.00 | 35,738.93 | 160,660 |
| 2021-12-30 | 42,500.00 | 43,500.00 | 41,750.00 | 43,489.00 | 35,899.07 | 274,301 |
| 2021-12-29 | 43,350.00 | 43,820.00 | 42,157.00 | 42,157.00 | 34,799.54 | 221,894 |
| 2021-12-28 | 43,527.00 | 44,995.00 | 42,809.00 | 43,351.00 | 35,785.16 | 297,330 |
| 2021-12-27 | 44,000.00 | 45,007.00 | 43,010.00 | 43,967.00 | 36,293.65 | 344,255 |
| 2021-12-24 | 43,100.00 | 43,800.00 | 42,800.00 | 43,800.00 | 36,155.79 | 66,937 |
| 2021-12-23 | 42,601.00 | 43,800.00 | 41,700.00 | 43,800.00 | 35,163.29 | 324,747 |
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.