Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 72,700.00 | 72,882.00 | 69,700.00 | 71,990.00 | 69,862.78 | 550,927 |
| 2026-01-27 | 73,200.00 | 73,842.00 | 72,200.00 | 72,700.00 | 70,551.80 | 990,348 |
| 2026-01-26 | 74,336.00 | 74,612.00 | 72,587.00 | 73,500.00 | 71,328.16 | 395,690 |
| 2026-01-23 | 73,500.00 | 74,402.00 | 72,800.00 | 73,600.00 | 71,425.21 | 410,739 |
| 2026-01-22 | 71,698.00 | 72,700.00 | 70,439.00 | 72,700.00 | 70,551.80 | 531,836 |
| 2026-01-21 | 71,711.00 | 72,877.00 | 71,160.00 | 71,400.00 | 69,290.21 | 461,170 |
| 2026-01-20 | 68,651.00 | 70,500.00 | 67,895.00 | 70,450.00 | 68,368.28 | 350,052 |
| 2026-01-19 | 69,100.00 | 69,625.00 | 68,100.00 | 68,500.00 | 66,475.90 | 312,545 |
| 2026-01-16 | 68,700.00 | 71,199.00 | 68,134.00 | 69,032.00 | 66,992.18 | 620,400 |
| 2026-01-15 | 73,412.00 | 74,055.00 | 71,000.00 | 71,230.00 | 69,125.24 | 526,870 |
| 2026-01-14 | 71,699.00 | 73,100.00 | 70,200.00 | 73,100.00 | 70,939.98 | 551,103 |
| 2026-01-13 | 70,006.00 | 72,250.00 | 69,930.00 | 72,250.00 | 70,115.10 | 556,097 |
| 2026-01-12 | 68,100.00 | 69,012.00 | 67,000.00 | 68,800.00 | 66,767.04 | 425,445 |
| 2026-01-09 | 67,050.00 | 67,050.00 | 65,752.00 | 66,220.00 | 64,263.28 | 231,223 |
| 2026-01-08 | 67,000.00 | 67,500.00 | 65,776.00 | 66,980.00 | 65,000.82 | 467,890 |
| 2026-01-07 | 66,610.00 | 67,809.00 | 65,900.00 | 67,400.00 | 65,408.41 | 344,044 |
| 2026-01-06 | 64,650.00 | 67,375.00 | 64,602.00 | 66,502.00 | 64,536.94 | 430,295 |
| 2026-01-05 | 64,000.00 | 64,180.00 | 63,050.00 | 63,860.00 | 61,973.01 | 242,622 |
| 2026-01-02 | 63,300.00 | 64,380.00 | 62,115.00 | 62,115.00 | 60,279.57 | 240,365 |
| 2025-12-30 | 64,450.00 | 65,400.00 | 63,300.00 | 63,800.00 | 61,914.78 | 156,091 |
| 2025-12-29 | 64,300.00 | 65,145.00 | 63,019.00 | 64,600.00 | 62,691.15 | 233,966 |
| 2025-12-26 | 65,505.00 | 66,001.00 | 64,178.00 | 65,145.00 | 63,220.04 | 227,505 |
| 2025-12-24 | 64,500.00 | 64,999.00 | 63,555.00 | 63,750.00 | 61,866.26 | 172,377 |
| 2025-12-23 | 64,160.00 | 65,090.00 | 63,734.00 | 64,450.00 | 62,545.58 | 306,408 |
| 2025-12-22 | 63,101.00 | 64,000.00 | 62,450.00 | 63,790.00 | 61,905.08 | 282,179 |
| 2025-12-19 | 62,400.00 | 63,350.00 | 61,010.00 | 62,400.00 | 60,556.15 | 860,013 |
| 2025-12-18 | 62,000.00 | 62,084.00 | 60,325.00 | 61,209.00 | 59,400.35 | 555,910 |
| 2025-12-17 | 61,210.00 | 63,899.00 | 61,111.00 | 61,360.00 | 59,546.88 | 714,818 |
| 2025-12-16 | 58,801.00 | 59,713.00 | 58,299.00 | 58,780.00 | 57,043.12 | 198,278 |
| 2025-12-15 | 60,120.00 | 60,500.00 | 58,584.00 | 59,000.00 | 57,256.62 | 321,590 |
| 2025-12-12 | 58,799.00 | 60,199.00 | 58,203.00 | 59,440.00 | 57,683.62 | 498,228 |
| 2025-12-11 | 58,305.00 | 59,985.00 | 58,305.00 | 59,650.00 | 57,887.41 | 290,678 |
| 2025-12-10 | 58,505.00 | 59,691.00 | 58,110.00 | 58,110.00 | 56,392.92 | 228,527 |
| 2025-12-09 | 56,500.00 | 58,390.00 | 55,963.00 | 58,390.00 | 56,664.64 | 350,617 |
| 2025-12-05 | 56,185.00 | 57,658.00 | 56,185.00 | 57,280.00 | 55,587.44 | 425,360 |
| 2025-12-04 | 58,090.00 | 59,350.00 | 55,311.00 | 55,793.00 | 54,144.38 | 542,470 |
| 2025-12-03 | 58,750.00 | 59,418.00 | 57,800.00 | 58,010.00 | 56,295.87 | 352,283 |
| 2025-12-02 | 59,000.00 | 60,000.00 | 58,760.00 | 59,350.00 | 57,596.28 | 309,626 |
| 2025-12-01 | 59,780.00 | 60,516.00 | 58,500.00 | 59,500.00 | 57,741.84 | 354,367 |
| 2025-11-28 | 58,600.00 | 60,711.00 | 58,424.00 | 60,000.00 | 58,227.07 | 247,419 |
| 2025-11-27 | 58,015.00 | 58,499.00 | 57,900.00 | 58,495.00 | 56,766.54 | 44,230 |
| 2025-11-26 | 58,000.00 | 58,490.00 | 57,500.00 | 58,005.00 | 56,291.02 | 286,222 |
| 2025-11-25 | 55,500.00 | 58,099.00 | 54,700.00 | 58,099.00 | 56,382.24 | 519,734 |
| 2025-11-24 | 54,890.00 | 55,950.00 | 54,594.00 | 54,700.00 | 53,083.68 | 739,953 |
| 2025-11-21 | 56,125.00 | 56,860.00 | 53,600.00 | 56,100.00 | 54,442.31 | 563,987 |
| 2025-11-20 | 58,105.00 | 59,300.00 | 56,750.00 | 56,750.00 | 55,073.10 | 483,658 |
| 2025-11-19 | 57,499.00 | 59,822.00 | 56,500.00 | 58,104.00 | 56,387.09 | 855,495 |
| 2025-11-18 | 54,850.00 | 56,299.00 | 53,363.00 | 55,910.00 | 54,257.92 | 663,407 |
| 2025-11-17 | 52,305.00 | 56,754.00 | 52,305.00 | 56,299.00 | 54,635.43 | 1,055,981 |
| 2025-11-14 | 48,001.00 | 51,663.00 | 47,600.00 | 50,600.00 | 49,104.83 | 432,219 |
| 2025-11-13 | 50,000.00 | 50,600.00 | 49,350.00 | 49,350.00 | 47,891.77 | 684,414 |
| 2025-11-12 | 48,799.00 | 49,452.00 | 48,196.00 | 49,397.00 | 47,937.38 | 671,472 |
| 2025-11-11 | 48,500.00 | 48,694.00 | 46,900.00 | 48,202.00 | 46,777.69 | 380,611 |
| 2025-11-10 | 47,310.00 | 49,022.00 | 47,310.00 | 48,690.00 | 47,251.27 | 626,549 |
| 2025-11-07 | 44,299.00 | 46,402.00 | 44,005.00 | 45,699.00 | 44,348.65 | 605,170 |
| 2025-11-06 | 45,171.00 | 46,000.00 | 44,302.00 | 44,302.00 | 42,992.93 | 487,319 |
| 2025-11-05 | 43,365.00 | 44,770.00 | 43,000.00 | 44,710.00 | 43,388.87 | 393,478 |
| 2025-11-04 | 44,499.00 | 45,020.00 | 43,000.00 | 43,000.00 | 41,729.40 | 495,631 |
| 2025-11-03 | 45,800.00 | 46,500.00 | 45,200.00 | 45,750.00 | 44,398.14 | 529,166 |
| 2025-10-30 | 44,000.00 | 45,450.00 | 43,700.00 | 45,419.00 | 44,076.92 | 633,720 |
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.