Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 42,350.00 | 43,968.00 | 42,350.00 | 43,855.00 | 42,559.14 | 428,312 |
| 2025-10-28 | 42,094.00 | 42,750.00 | 40,791.00 | 41,882.00 | 40,644.44 | 304,118 |
| 2025-10-27 | 43,900.00 | 43,900.00 | 41,905.00 | 41,905.00 | 40,666.76 | 287,449 |
| 2025-10-24 | 42,320.00 | 43,799.00 | 41,306.00 | 43,001.00 | 41,730.37 | 530,336 |
| 2025-10-23 | 41,053.00 | 41,900.00 | 40,650.00 | 41,702.00 | 40,469.75 | 225,860 |
| 2025-10-22 | 40,590.00 | 40,753.00 | 40,000.00 | 40,052.00 | 38,868.51 | 333,253 |
| 2025-10-21 | 41,898.00 | 42,100.00 | 40,413.00 | 40,500.00 | 39,303.27 | 344,362 |
| 2025-10-20 | 42,140.00 | 43,203.00 | 41,898.00 | 41,898.00 | 40,659.96 | 272,601 |
| 2025-10-17 | 42,380.00 | 42,721.00 | 41,655.00 | 41,800.00 | 40,564.86 | 312,752 |
| 2025-10-16 | 43,499.00 | 44,000.00 | 42,099.00 | 42,750.00 | 41,486.79 | 332,469 |
| 2025-10-15 | 43,100.00 | 43,499.00 | 42,900.00 | 43,499.00 | 42,213.66 | 286,011 |
| 2025-10-14 | 41,150.00 | 43,083.00 | 40,598.00 | 42,900.00 | 41,632.36 | 471,763 |
| 2025-10-13 | 39,900.00 | 41,799.00 | 39,150.00 | 41,350.00 | 40,128.16 | 394,367 |
| 2025-10-10 | 41,499.00 | 41,700.00 | 39,150.00 | 39,150.00 | 37,993.16 | 609,941 |
| 2025-10-09 | 43,000.00 | 44,685.00 | 41,235.00 | 41,448.00 | 40,223.26 | 720,700 |
| 2025-10-08 | 41,699.00 | 42,375.00 | 41,045.00 | 42,149.00 | 40,903.55 | 288,240 |
| 2025-10-07 | 42,299.00 | 42,326.00 | 41,346.00 | 41,751.00 | 40,517.31 | 304,786 |
| 2025-10-06 | 41,500.00 | 42,740.00 | 41,482.00 | 41,700.00 | 40,467.81 | 202,431 |
| 2025-10-03 | 42,801.00 | 43,210.00 | 41,480.00 | 41,480.00 | 40,254.31 | 273,012 |
| 2025-10-02 | 42,028.00 | 43,485.00 | 42,028.00 | 42,500.00 | 41,244.17 | 329,778 |
| 2025-10-01 | 41,475.00 | 42,502.00 | 41,399.00 | 41,688.00 | 40,456.17 | 211,276 |
| 2025-09-30 | 42,000.00 | 42,555.00 | 40,918.00 | 41,485.00 | 40,259.17 | 345,813 |
| 2025-09-29 | 43,400.00 | 43,400.00 | 42,387.00 | 42,455.00 | 41,200.50 | 221,802 |
| 2025-09-26 | 42,572.00 | 43,265.00 | 42,160.00 | 42,505.00 | 41,249.03 | 283,985 |
| 2025-09-25 | 41,600.00 | 43,300.00 | 41,449.00 | 42,580.00 | 41,321.81 | 444,804 |
| 2025-09-24 | 42,420.00 | 42,989.00 | 41,550.00 | 41,600.00 | 40,370.77 | 309,953 |
| 2025-09-23 | 41,800.00 | 42,348.00 | 41,150.00 | 41,515.00 | 40,288.28 | 354,543 |
| 2025-09-22 | 41,990.00 | 41,990.00 | 40,931.00 | 41,940.00 | 40,700.72 | 235,842 |
| 2025-09-17 | 41,045.00 | 42,250.00 | 41,045.00 | 41,250.00 | 40,031.11 | 322,917 |
| 2025-09-16 | 41,755.00 | 41,755.00 | 40,950.00 | 41,040.00 | 39,827.32 | 101,480 |
| 2025-09-15 | 40,420.00 | 41,750.00 | 40,316.00 | 41,370.00 | 40,147.56 | 288,799 |
| 2025-09-12 | 40,970.00 | 40,970.00 | 39,600.00 | 39,700.00 | 38,526.91 | 402,641 |
| 2025-09-11 | 40,000.00 | 41,200.00 | 39,500.00 | 40,500.00 | 39,303.27 | 506,597 |
| 2025-09-10 | 40,000.00 | 40,782.00 | 39,800.00 | 40,100.00 | 38,915.09 | 306,941 |
| 2025-09-09 | 41,899.00 | 43,945.00 | 40,250.00 | 40,250.00 | 39,060.66 | 812,353 |
| 2025-09-08 | 44,520.00 | 44,945.00 | 43,414.00 | 43,500.00 | 42,214.63 | 267,840 |
| 2025-09-05 | 44,480.00 | 45,249.00 | 44,096.00 | 44,160.00 | 42,855.12 | 471,364 |
| 2025-09-04 | 42,620.00 | 43,040.00 | 42,055.00 | 42,954.00 | 41,684.76 | 254,937 |
| 2025-09-03 | 42,279.00 | 42,900.00 | 41,587.00 | 42,440.00 | 41,185.95 | 239,365 |
| 2025-09-02 | 42,700.00 | 42,950.00 | 41,647.00 | 42,380.00 | 41,127.72 | 556,595 |
| 2025-09-01 | 43,700.00 | 43,700.00 | 43,300.00 | 43,450.00 | 42,166.10 | 128,189 |
| 2025-08-29 | 45,035.00 | 45,500.00 | 44,095.00 | 44,095.00 | 42,792.04 | 316,268 |
| 2025-08-28 | 45,000.00 | 45,160.00 | 44,000.00 | 44,384.00 | 43,072.50 | 399,171 |
| 2025-08-27 | 43,815.00 | 45,549.00 | 43,815.00 | 45,428.00 | 44,085.66 | 376,153 |
| 2025-08-26 | 44,900.00 | 45,302.00 | 43,630.00 | 43,812.00 | 42,517.41 | 886,084 |
| 2025-08-25 | 44,350.00 | 45,550.00 | 44,347.00 | 44,850.00 | 43,524.73 | 423,192 |
| 2025-08-22 | 43,699.00 | 44,869.00 | 43,276.00 | 44,350.00 | 43,039.51 | 369,317 |
| 2025-08-21 | 42,000.00 | 44,149.00 | 42,000.00 | 43,756.00 | 42,463.06 | 374,287 |
| 2025-08-20 | 41,900.00 | 42,801.00 | 41,000.00 | 42,761.00 | 41,497.46 | 592,845 |
| 2025-08-19 | 44,310.00 | 44,494.00 | 43,450.00 | 43,450.00 | 42,166.10 | 340,940 |
| 2025-08-18 | 44,166.00 | 45,000.00 | 43,811.00 | 44,500.00 | 43,185.08 | 323,075 |
| 2025-08-14 | 43,500.00 | 44,198.00 | 43,400.00 | 43,710.00 | 42,418.42 | 302,143 |
| 2025-08-13 | 44,740.00 | 44,742.00 | 43,726.00 | 44,200.00 | 42,893.94 | 901,287 |
| 2025-08-12 | 43,990.00 | 44,852.00 | 43,378.00 | 43,820.00 | 42,525.17 | 872,777 |
| 2025-08-11 | 44,006.00 | 46,000.00 | 43,605.00 | 44,110.00 | 42,806.60 | 1,206,882 |
| 2025-08-08 | 38,700.00 | 40,850.00 | 38,500.00 | 40,850.00 | 39,642.93 | 1,249,690 |
| 2025-08-07 | 36,203.00 | 37,400.00 | 36,200.00 | 37,400.00 | 36,294.87 | 483,350 |
| 2025-08-06 | 35,200.00 | 35,855.00 | 35,002.00 | 35,250.00 | 34,208.40 | 280,035 |
| 2025-08-05 | 35,210.00 | 35,500.00 | 34,560.00 | 34,848.00 | 33,818.28 | 258,151 |
| 2025-08-04 | 34,910.00 | 35,770.00 | 34,800.00 | 35,010.00 | 33,975.50 | 299,624 |
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.