Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 77,650.00 | 78,000.00 | 75,482.00 | 76,799.00 | 74,529.68 | 242,075 |
| 2026-04-22 | 78,187.00 | 78,744.00 | 76,233.00 | 77,588.00 | 75,295.37 | 265,349 |
| 2026-04-21 | 77,800.00 | 78,827.00 | 76,010.00 | 77,550.00 | 75,258.49 | 265,604 |
| 2026-04-20 | 78,210.00 | 79,854.00 | 77,600.00 | 77,600.00 | 75,307.01 | 260,233 |
| 2026-04-17 | 84,500.00 | 84,500.00 | 77,047.00 | 78,150.00 | 75,840.76 | 602,354 |
| 2026-04-16 | 79,011.00 | 84,511.00 | 79,011.00 | 84,511.00 | 82,013.80 | 620,177 |
| 2026-04-15 | 78,898.00 | 79,678.00 | 77,221.00 | 77,430.00 | 75,142.03 | 319,577 |
| 2026-04-14 | 78,306.00 | 80,100.00 | 77,482.00 | 79,000.00 | 76,665.64 | 330,800 |
| 2026-04-13 | 74,500.00 | 79,598.00 | 74,500.00 | 78,100.00 | 75,792.24 | 819,375 |
| 2026-04-10 | 73,500.00 | 76,395.00 | 73,335.00 | 73,750.00 | 71,570.77 | 520,380 |
| 2026-04-09 | 73,710.00 | 75,899.00 | 72,500.00 | 73,361.00 | 71,193.27 | 392,464 |
| 2026-04-08 | 73,000.00 | 74,840.00 | 71,706.00 | 74,689.00 | 72,482.03 | 404,708 |
| 2026-04-07 | 73,322.00 | 73,787.00 | 71,662.00 | 71,662.00 | 69,544.47 | 432,488 |
| 2026-04-06 | 75,801.00 | 76,799.00 | 73,322.00 | 73,322.00 | 71,155.42 | 200,864 |
| 2026-04-02 | 74,000.00 | 77,278.00 | 73,599.00 | 74,950.00 | 72,735.31 | 373,607 |
| 2026-04-01 | 74,000.00 | 76,215.00 | 74,000.00 | 74,206.00 | 72,013.30 | 331,835 |
| 2026-03-31 | 75,000.00 | 75,500.00 | 72,700.00 | 74,950.00 | 72,735.31 | 620,767 |
| 2026-03-30 | 77,100.00 | 79,789.00 | 75,500.00 | 75,500.00 | 73,269.06 | 573,456 |
| 2026-03-27 | 72,609.00 | 76,721.00 | 71,986.00 | 75,950.00 | 73,705.77 | 1,334,801 |
| 2026-03-26 | 71,900.00 | 73,012.00 | 70,800.00 | 71,710.00 | 69,591.05 | 252,439 |
| 2026-03-25 | 70,501.00 | 73,105.00 | 69,894.00 | 72,470.00 | 70,328.60 | 563,712 |
| 2026-03-24 | 68,400.00 | 70,456.00 | 67,599.00 | 67,917.00 | 65,910.13 | 633,966 |
| 2026-03-23 | 65,200.00 | 68,903.00 | 65,100.00 | 68,400.00 | 66,378.86 | 518,848 |
| 2026-03-20 | 67,200.00 | 68,698.00 | 64,014.00 | 64,014.00 | 62,122.46 | 654,425 |
| 2026-03-19 | 67,790.00 | 69,059.00 | 65,742.00 | 67,060.00 | 65,078.46 | 299,794 |
| 2026-03-18 | 70,050.00 | 70,050.00 | 69,177.00 | 69,340.00 | 67,291.08 | 101,251 |
| 2026-03-17 | 69,500.00 | 70,500.00 | 68,890.00 | 70,500.00 | 68,416.81 | 261,068 |
| 2026-03-16 | 68,500.00 | 70,699.00 | 68,363.00 | 69,312.00 | 67,263.91 | 180,131 |
| 2026-03-13 | 69,799.00 | 69,800.00 | 67,620.00 | 68,945.00 | 66,907.76 | 167,366 |
| 2026-03-12 | 68,800.00 | 69,800.00 | 67,822.00 | 69,800.00 | 67,737.49 | 218,797 |
| 2026-03-11 | 68,000.00 | 69,030.00 | 67,500.00 | 68,999.00 | 66,960.16 | 188,683 |
| 2026-03-10 | 67,011.00 | 68,797.00 | 67,011.00 | 68,499.00 | 66,474.93 | 348,536 |
| 2026-03-09 | 64,500.00 | 66,990.00 | 63,015.00 | 66,990.00 | 65,010.52 | 298,634 |
| 2026-03-06 | 64,400.00 | 65,600.00 | 63,618.00 | 64,990.00 | 63,069.62 | 389,925 |
| 2026-03-05 | 64,600.00 | 65,089.00 | 63,500.00 | 64,000.00 | 62,108.87 | 702,575 |
| 2026-03-04 | 63,394.00 | 64,907.00 | 63,000.00 | 64,600.00 | 62,691.15 | 589,589 |
| 2026-03-03 | 63,000.00 | 64,436.00 | 60,204.00 | 63,550.00 | 61,672.17 | 939,225 |
| 2026-03-02 | 65,000.00 | 67,719.00 | 64,251.00 | 66,300.00 | 64,340.91 | 353,410 |
| 2026-02-27 | 67,920.00 | 68,007.00 | 65,850.00 | 66,700.00 | 64,729.09 | 508,328 |
| 2026-02-26 | 67,998.00 | 68,883.00 | 66,262.00 | 67,595.00 | 65,597.65 | 360,166 |
| 2026-02-25 | 69,999.00 | 70,000.00 | 67,734.00 | 68,300.00 | 66,281.81 | 677,245 |
| 2026-02-24 | 65,211.00 | 66,149.00 | 64,769.00 | 65,300.00 | 63,370.46 | 296,830 |
| 2026-02-23 | 62,600.00 | 63,455.00 | 61,875.00 | 63,288.00 | 61,417.91 | 191,627 |
| 2026-02-20 | 62,699.00 | 63,166.00 | 61,600.00 | 62,690.00 | 60,837.58 | 131,918 |
| 2026-02-19 | 62,381.00 | 63,200.00 | 61,000.00 | 62,699.00 | 60,846.32 | 217,002 |
| 2026-02-18 | 63,479.00 | 63,633.00 | 62,607.00 | 63,220.00 | 61,351.92 | 156,489 |
| 2026-02-17 | 61,999.00 | 62,850.00 | 61,217.00 | 62,850.00 | 60,992.86 | 207,574 |
| 2026-02-16 | 61,660.00 | 63,013.00 | 61,250.00 | 61,999.00 | 60,167.00 | 63,307 |
| 2026-02-13 | 61,300.00 | 63,000.00 | 59,495.00 | 61,560.00 | 59,740.97 | 198,495 |
| 2026-02-12 | 64,100.00 | 65,410.00 | 60,132.00 | 61,300.00 | 59,488.66 | 459,010 |
| 2026-02-11 | 60,900.00 | 63,990.00 | 60,450.00 | 63,990.00 | 62,099.17 | 415,358 |
| 2026-02-10 | 60,500.00 | 61,236.00 | 59,553.00 | 59,714.00 | 57,949.52 | 474,960 |
| 2026-02-09 | 61,752.00 | 62,216.00 | 60,699.00 | 60,750.00 | 58,954.91 | 332,442 |
| 2026-02-06 | 62,501.00 | 63,083.00 | 61,030.00 | 61,752.00 | 59,927.30 | 452,559 |
| 2026-02-05 | 61,100.00 | 62,900.00 | 60,700.00 | 61,875.00 | 60,046.67 | 612,701 |
| 2026-02-04 | 67,300.00 | 68,079.00 | 62,819.00 | 63,423.00 | 61,548.92 | 734,967 |
| 2026-02-03 | 67,054.00 | 68,200.00 | 66,480.00 | 67,000.00 | 65,020.23 | 595,672 |
| 2026-02-02 | 65,689.00 | 67,756.00 | 65,000.00 | 65,690.00 | 63,748.94 | 464,433 |
| 2026-01-30 | 67,198.00 | 69,000.00 | 66,000.00 | 67,700.00 | 65,699.54 | 589,456 |
| 2026-01-29 | 71,000.00 | 73,200.00 | 69,310.00 | 69,753.00 | 67,691.88 | 533,795 |
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.