Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 42,800.00 | 43,380.00 | 41,517.00 | 42,506.00 | 34,124.45 | 717,931 |
| 2021-12-21 | 41,700.00 | 43,400.00 | 41,050.00 | 42,600.00 | 34,199.91 | 694,137 |
| 2021-12-20 | 42,800.00 | 47,772.00 | 40,500.00 | 41,211.00 | 33,084.80 | 1,164,255 |
| 2021-12-17 | 47,995.00 | 48,800.00 | 46,519.00 | 47,990.00 | 38,527.08 | 830,622 |
| 2021-12-16 | 47,318.00 | 49,224.00 | 46,350.00 | 48,500.00 | 38,936.52 | 393,076 |
| 2021-12-15 | 45,283.00 | 46,350.00 | 44,324.00 | 46,350.00 | 37,210.47 | 847,180 |
| 2021-12-14 | 47,000.00 | 47,746.00 | 45,441.00 | 45,740.00 | 36,720.75 | 620,047 |
| 2021-12-13 | 48,851.00 | 49,700.00 | 47,099.00 | 47,550.00 | 38,173.85 | 231,185 |
| 2021-12-10 | 48,702.00 | 49,600.00 | 48,500.00 | 48,801.00 | 39,178.17 | 391,010 |
| 2021-12-09 | 49,301.00 | 49,750.00 | 48,859.00 | 49,500.00 | 39,739.33 | 372,032 |
| 2021-12-07 | 49,000.00 | 50,700.00 | 48,280.00 | 49,300.00 | 39,578.77 | 223,860 |
| 2021-12-06 | 48,898.00 | 48,930.00 | 47,000.00 | 48,302.00 | 38,777.56 | 449,507 |
| 2021-12-03 | 50,600.00 | 52,920.00 | 47,900.00 | 49,000.00 | 39,337.93 | 642,038 |
| 2021-12-02 | 51,410.00 | 53,000.00 | 49,950.00 | 50,600.00 | 40,622.43 | 245,498 |
| 2021-12-01 | 51,950.00 | 53,619.00 | 51,410.00 | 51,410.00 | 41,272.71 | 212,984 |
| 2021-11-30 | 53,999.00 | 53,999.00 | 51,151.00 | 52,100.00 | 41,826.65 | 650,860 |
| 2021-11-29 | 53,470.00 | 54,351.00 | 53,220.00 | 53,920.00 | 43,287.78 | 144,861 |
| 2021-11-26 | 52,502.00 | 53,507.00 | 51,300.00 | 52,866.00 | 42,441.61 | 180,895 |
| 2021-11-25 | 54,290.00 | 54,297.00 | 52,501.00 | 53,000.00 | 42,549.19 | 70,542 |
| 2021-11-24 | 53,935.00 | 54,200.00 | 52,500.00 | 53,300.00 | 42,790.03 | 279,851 |
| 2021-11-23 | 55,688.00 | 55,799.00 | 53,000.00 | 53,600.00 | 43,030.88 | 246,340 |
| 2021-11-22 | 54,500.00 | 57,759.00 | 53,350.00 | 56,250.00 | 45,158.34 | 410,956 |
| 2021-11-19 | 51,955.00 | 53,512.00 | 51,400.00 | 52,700.00 | 42,308.34 | 340,654 |
| 2021-11-18 | 53,250.00 | 54,800.00 | 51,756.00 | 51,950.00 | 41,706.23 | 164,540 |
| 2021-11-17 | 52,135.00 | 53,558.00 | 52,119.00 | 53,200.00 | 42,709.75 | 316,786 |
| 2021-11-16 | 52,200.00 | 52,440.00 | 51,050.00 | 52,000.00 | 41,746.37 | 200,564 |
| 2021-11-15 | 52,800.00 | 53,497.00 | 51,500.00 | 52,200.00 | 41,906.93 | 246,850 |
| 2021-11-12 | 52,605.00 | 53,717.00 | 52,500.00 | 52,965.00 | 42,521.09 | 233,174 |
| 2021-11-11 | 51,800.00 | 52,950.00 | 51,000.00 | 52,605.00 | 42,232.07 | 190,740 |
| 2021-11-10 | 52,000.00 | 52,450.00 | 51,000.00 | 51,579.00 | 41,408.39 | 172,721 |
| 2021-11-09 | 53,021.00 | 53,060.00 | 51,080.00 | 52,300.00 | 41,987.22 | 260,602 |
| 2021-11-08 | 51,999.00 | 53,400.00 | 51,999.00 | 53,011.00 | 42,558.02 | 593,293 |
| 2021-11-05 | 53,350.00 | 53,500.00 | 51,999.00 | 52,100.00 | 41,826.65 | 368,725 |
| 2021-11-04 | 51,352.00 | 53,489.00 | 49,783.00 | 53,489.00 | 42,941.76 | 1,472,812 |
| 2021-11-03 | 48,910.00 | 49,780.00 | 48,759.00 | 49,656.00 | 39,864.57 | 948,396 |
| 2021-11-02 | 45,501.00 | 48,820.00 | 44,255.00 | 48,620.00 | 39,032.86 | 1,387,118 |
| 2021-10-29 | 43,350.00 | 44,800.00 | 43,055.00 | 44,180.00 | 35,468.36 | 358,045 |
| 2021-10-28 | 43,500.00 | 44,200.00 | 42,550.00 | 43,351.00 | 34,802.83 | 407,804 |
| 2021-10-27 | 44,999.00 | 44,999.00 | 43,443.00 | 43,800.00 | 35,163.29 | 520,169 |
| 2021-10-26 | 43,400.00 | 45,000.00 | 42,941.00 | 45,000.00 | 36,126.67 | 878,266 |
| 2021-10-25 | 43,000.00 | 43,450.00 | 42,440.00 | 42,980.00 | 34,504.98 | 304,829 |
| 2021-10-22 | 43,450.00 | 44,500.00 | 42,445.00 | 42,577.00 | 34,181.45 | 304,630 |
| 2021-10-21 | 43,838.00 | 44,699.00 | 43,179.00 | 43,426.00 | 34,863.04 | 280,511 |
| 2021-10-20 | 43,956.00 | 44,892.00 | 43,750.00 | 44,281.00 | 35,549.44 | 190,892 |
| 2021-10-19 | 45,202.00 | 45,300.00 | 44,330.00 | 44,400.00 | 35,644.98 | 587,691 |
| 2021-10-18 | 44,401.00 | 45,500.00 | 44,200.00 | 44,505.00 | 35,729.27 | 534,569 |
| 2021-10-15 | 44,840.00 | 45,240.00 | 43,754.00 | 44,350.00 | 35,604.84 | 367,925 |
| 2021-10-14 | 43,600.00 | 44,990.00 | 43,500.00 | 44,840.00 | 35,998.22 | 265,505 |
← NewerPage 21 of 21 · 1,248 trading days
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.