Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 35,490.00 | 36,000.00 | 34,710.00 | 34,710.00 | 33,684.36 | 488,453 |
| 2025-07-31 | 36,394.00 | 36,820.00 | 35,350.00 | 35,770.00 | 34,713.04 | 589,155 |
| 2025-07-30 | 37,532.00 | 37,917.00 | 36,447.00 | 36,450.00 | 35,372.95 | 383,925 |
| 2025-07-29 | 37,801.00 | 38,000.00 | 37,100.00 | 37,500.00 | 36,391.92 | 265,189 |
| 2025-07-28 | 38,850.00 | 39,925.00 | 37,798.00 | 38,000.00 | 36,877.14 | 455,756 |
| 2025-07-25 | 39,990.00 | 40,170.00 | 39,291.00 | 40,150.00 | 38,963.61 | 494,032 |
| 2025-07-24 | 39,300.00 | 40,103.00 | 39,000.00 | 39,200.00 | 38,041.69 | 784,539 |
| 2025-07-23 | 38,496.00 | 39,009.00 | 37,100.00 | 37,740.00 | 36,624.83 | 524,887 |
| 2025-07-22 | 37,440.00 | 39,320.00 | 37,100.00 | 39,011.00 | 37,858.27 | 987,910 |
| 2025-07-21 | 38,008.00 | 38,181.00 | 36,600.00 | 36,600.00 | 35,518.51 | 332,348 |
| 2025-07-18 | 37,899.00 | 38,750.00 | 37,095.00 | 37,299.00 | 36,196.86 | 491,320 |
| 2025-07-17 | 35,601.00 | 38,000.00 | 35,600.00 | 37,500.00 | 36,391.92 | 662,271 |
| 2025-07-15 | 36,785.00 | 36,785.00 | 35,219.00 | 35,300.00 | 34,256.93 | 327,252 |
| 2025-07-14 | 36,701.00 | 37,099.00 | 36,046.00 | 36,780.00 | 35,693.19 | 434,293 |
| 2025-07-11 | 36,899.00 | 36,899.00 | 36,093.00 | 36,110.00 | 35,042.99 | 310,702 |
| 2025-07-10 | 36,652.00 | 38,462.00 | 36,082.00 | 37,250.00 | 36,149.31 | 434,987 |
| 2025-07-09 | 35,724.00 | 36,963.00 | 35,546.00 | 36,501.00 | 35,422.44 | 349,815 |
| 2025-07-08 | 33,814.00 | 36,203.00 | 33,814.00 | 35,722.00 | 34,666.46 | 904,122 |
| 2025-07-07 | 34,000.00 | 34,390.00 | 33,400.00 | 33,790.00 | 32,791.54 | 187,989 |
| 2025-07-04 | 34,350.00 | 34,350.00 | 33,800.00 | 34,259.00 | 33,246.69 | 85,733 |
| 2025-07-03 | 35,500.00 | 35,567.00 | 34,001.00 | 34,400.00 | 33,383.52 | 363,957 |
| 2025-07-02 | 33,003.00 | 34,740.00 | 33,003.00 | 34,400.00 | 33,383.52 | 864,129 |
| 2025-07-01 | 32,999.00 | 33,233.00 | 32,299.00 | 32,550.00 | 31,588.19 | 551,768 |
| 2025-06-30 | 33,000.00 | 33,200.00 | 32,327.00 | 33,200.00 | 32,218.98 | 489,194 |
| 2025-06-27 | 33,393.00 | 33,652.00 | 32,323.00 | 33,100.00 | 32,121.93 | 265,746 |
| 2025-06-26 | 32,100.00 | 33,500.00 | 32,100.00 | 32,880.00 | 31,908.43 | 758,129 |
| 2025-06-25 | 31,950.00 | 32,207.00 | 31,270.00 | 32,088.00 | 31,139.84 | 300,554 |
| 2025-06-24 | 31,623.00 | 32,650.00 | 31,472.00 | 31,950.00 | 31,005.91 | 572,373 |
| 2025-06-23 | 30,799.00 | 31,310.00 | 30,384.00 | 31,310.00 | 30,384.83 | 436,910 |
| 2025-06-19 | 31,100.00 | 31,500.00 | 30,600.00 | 30,999.00 | 30,083.02 | 553,492 |
| 2025-06-18 | 30,749.00 | 31,352.00 | 30,421.00 | 31,201.00 | 30,279.05 | 421,887 |
| 2025-06-17 | 30,899.00 | 31,024.00 | 30,402.00 | 30,412.00 | 29,513.36 | 340,116 |
| 2025-06-16 | 31,214.00 | 31,447.00 | 30,750.00 | 30,900.00 | 29,986.94 | 167,608 |
| 2025-06-13 | 30,500.00 | 31,177.00 | 30,500.00 | 30,700.00 | 29,792.85 | 373,623 |
| 2025-06-12 | 31,607.00 | 31,607.00 | 30,800.00 | 31,100.00 | 30,181.03 | 354,289 |
| 2025-06-11 | 32,300.00 | 32,407.00 | 31,249.00 | 31,666.00 | 30,730.31 | 394,778 |
| 2025-06-10 | 31,600.00 | 32,200.00 | 31,550.00 | 31,925.00 | 30,981.65 | 498,557 |
| 2025-06-09 | 30,950.00 | 31,890.00 | 30,950.00 | 31,600.00 | 30,666.26 | 363,157 |
| 2025-06-06 | 30,371.00 | 30,799.00 | 30,371.00 | 30,799.00 | 29,888.93 | 226,982 |
| 2025-06-05 | 30,310.00 | 30,633.00 | 29,817.00 | 30,201.00 | 29,308.60 | 479,635 |
| 2025-06-04 | 29,110.00 | 30,500.00 | 29,110.00 | 30,063.00 | 29,174.67 | 536,787 |
| 2025-06-03 | 28,150.00 | 29,262.00 | 27,730.00 | 29,048.00 | 28,189.67 | 453,941 |
| 2025-06-02 | 28,500.00 | 28,703.00 | 27,567.00 | 28,090.00 | 27,259.97 | 724,693 |
| 2025-05-30 | 29,799.00 | 30,000.00 | 28,266.00 | 28,266.00 | 27,430.77 | 1,484,942 |
| 2025-05-29 | 29,501.00 | 30,100.00 | 29,330.00 | 29,550.00 | 28,676.83 | 456,161 |
| 2025-05-28 | 30,500.00 | 30,879.00 | 29,374.00 | 29,482.00 | 28,610.84 | 511,550 |
| 2025-05-27 | 31,100.00 | 31,313.00 | 30,606.00 | 30,606.00 | 29,701.63 | 304,449 |
| 2025-05-26 | 31,010.00 | 31,900.00 | 30,900.00 | 31,100.00 | 30,181.03 | 194,536 |
| 2025-05-23 | 31,200.00 | 31,258.00 | 30,800.00 | 31,010.00 | 30,093.69 | 246,404 |
| 2025-05-22 | 31,900.00 | 32,095.00 | 31,301.00 | 31,499.00 | 30,568.24 | 571,915 |
| 2025-05-20 | 32,066.00 | 32,747.00 | 32,066.00 | 32,403.00 | 31,445.53 | 217,420 |
| 2025-05-19 | 32,497.00 | 32,625.00 | 32,076.00 | 32,390.00 | 31,432.91 | 179,232 |
| 2025-05-16 | 32,901.00 | 32,901.00 | 31,749.00 | 32,800.00 | 31,830.80 | 583,411 |
| 2025-05-15 | 33,950.00 | 34,150.00 | 32,800.00 | 32,879.00 | 31,907.46 | 252,407 |
| 2025-05-14 | 34,000.00 | 34,110.00 | 33,310.00 | 33,740.00 | 32,743.02 | 348,865 |
| 2025-05-13 | 34,100.00 | 34,395.00 | 33,697.00 | 33,800.00 | 32,801.25 | 200,840 |
| 2025-05-12 | 33,302.00 | 34,331.00 | 33,302.00 | 34,149.00 | 33,139.94 | 315,136 |
| 2025-05-09 | 32,100.00 | 32,800.00 | 32,100.00 | 32,793.00 | 31,824.01 | 236,736 |
| 2025-05-08 | 31,608.00 | 32,550.00 | 31,608.00 | 32,100.00 | 31,151.48 | 465,904 |
| 2025-05-07 | 31,810.00 | 32,227.00 | 31,500.00 | 31,505.00 | 30,574.06 | 324,513 |
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.