Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 31,850.00 | 32,340.00 | 31,507.00 | 31,805.00 | 30,865.20 | 223,190 |
| 2025-05-05 | 32,200.00 | 32,600.00 | 31,810.00 | 31,901.00 | 30,958.36 | 150,558 |
| 2025-05-02 | 32,730.00 | 32,900.00 | 31,900.00 | 32,580.00 | 31,617.30 | 276,233 |
| 2025-04-30 | 33,200.00 | 33,200.00 | 32,300.00 | 32,600.00 | 31,636.71 | 313,379 |
| 2025-04-29 | 32,850.00 | 33,300.00 | 32,599.00 | 33,220.00 | 32,238.39 | 333,926 |
| 2025-04-28 | 33,834.00 | 33,834.00 | 32,555.00 | 32,850.00 | 31,879.32 | 194,904 |
| 2025-04-25 | 33,580.00 | 33,700.00 | 33,125.00 | 33,500.00 | 32,510.11 | 296,304 |
| 2025-04-24 | 33,100.00 | 33,750.00 | 33,100.00 | 33,566.00 | 32,574.16 | 358,527 |
| 2025-04-23 | 33,652.00 | 34,374.00 | 33,010.00 | 33,100.00 | 32,121.93 | 352,201 |
| 2025-04-22 | 33,002.00 | 33,700.00 | 33,000.00 | 33,400.00 | 32,413.07 | 431,085 |
| 2025-04-21 | 33,900.00 | 33,900.00 | 32,798.00 | 32,870.00 | 31,898.73 | 254,547 |
| 2025-04-17 | 33,600.00 | 34,100.00 | 33,585.00 | 34,000.00 | 32,995.34 | 256,217 |
| 2025-04-16 | 33,988.00 | 34,585.00 | 33,025.00 | 33,535.00 | 32,544.08 | 354,469 |
| 2025-04-15 | 34,600.00 | 34,600.00 | 33,500.00 | 33,990.00 | 32,985.64 | 390,702 |
| 2025-04-14 | 34,700.00 | 35,011.00 | 34,103.00 | 34,596.00 | 33,573.73 | 583,865 |
| 2025-04-11 | 33,001.00 | 34,150.00 | 32,629.00 | 33,850.00 | 32,849.77 | 708,306 |
| 2025-04-10 | 34,900.00 | 34,990.00 | 32,499.00 | 32,899.00 | 31,926.87 | 861,235 |
| 2025-04-09 | 31,600.00 | 35,400.00 | 31,401.00 | 34,820.00 | 33,791.11 | 1,683,315 |
| 2025-04-08 | 35,402.00 | 35,402.00 | 31,600.00 | 31,600.00 | 30,666.26 | 1,448,933 |
| 2025-04-07 | 35,390.00 | 36,898.00 | 34,100.00 | 34,400.00 | 33,383.52 | 865,666 |
| 2025-04-04 | 36,750.00 | 37,252.00 | 35,801.00 | 35,900.00 | 34,839.20 | 968,183 |
| 2025-04-03 | 37,200.00 | 37,599.00 | 36,550.00 | 37,388.00 | 36,283.23 | 552,435 |
| 2025-04-02 | 37,600.00 | 38,180.00 | 37,410.00 | 37,898.00 | 36,778.16 | 245,864 |
| 2025-04-01 | 38,000.00 | 38,200.00 | 37,400.00 | 37,750.00 | 36,634.53 | 337,759 |
| 2025-03-31 | 37,890.00 | 38,000.00 | 37,399.00 | 37,800.00 | 36,683.05 | 353,478 |
| 2025-03-28 | 38,499.00 | 38,549.00 | 37,800.00 | 38,199.00 | 37,070.26 | 272,704 |
| 2025-03-27 | 38,301.00 | 38,301.00 | 37,599.00 | 37,988.00 | 36,865.50 | 274,657 |
| 2025-03-26 | 38,851.00 | 39,299.00 | 38,025.00 | 38,301.00 | 37,169.25 | 264,628 |
| 2025-03-25 | 40,000.00 | 40,488.00 | 38,750.00 | 38,847.00 | 37,699.12 | 401,539 |
| 2025-03-24 | 40,502.00 | 40,900.00 | 40,065.00 | 40,065.00 | 38,881.13 | 496,374 |
| 2025-03-21 | 40,701.00 | 41,498.00 | 40,250.00 | 40,250.00 | 39,060.66 | 1,670,685 |
| 2025-03-20 | 40,700.00 | 41,716.00 | 40,700.00 | 40,855.00 | 39,647.78 | 265,803 |
| 2025-03-19 | 41,700.00 | 42,200.00 | 41,400.00 | 41,507.00 | 40,280.52 | 312,437 |
| 2025-03-18 | 41,717.00 | 41,970.00 | 41,112.00 | 41,348.00 | 40,126.21 | 501,658 |
| 2025-03-17 | 39,999.00 | 41,710.00 | 39,300.00 | 41,710.00 | 40,477.52 | 1,131,516 |
| 2025-03-14 | 39,100.00 | 40,050.00 | 39,000.00 | 39,950.00 | 38,769.52 | 602,683 |
| 2025-03-13 | 39,000.00 | 39,506.00 | 38,600.00 | 38,900.00 | 37,750.55 | 413,746 |
| 2025-03-12 | 39,790.00 | 40,200.00 | 38,350.00 | 39,000.00 | 37,847.60 | 442,477 |
| 2025-03-11 | 38,900.00 | 39,880.00 | 38,641.00 | 39,790.00 | 38,614.25 | 1,067,317 |
| 2025-03-10 | 38,552.00 | 39,500.00 | 38,200.00 | 38,950.00 | 37,799.07 | 826,400 |
| 2025-03-07 | 38,880.00 | 39,500.00 | 37,654.00 | 38,552.00 | 37,412.83 | 1,126,489 |
| 2025-03-06 | 36,500.00 | 37,800.00 | 36,200.00 | 37,700.00 | 36,586.01 | 764,040 |
| 2025-03-05 | 36,400.00 | 37,150.00 | 35,999.00 | 36,839.00 | 35,750.45 | 289,544 |
| 2025-03-04 | 35,949.00 | 36,879.00 | 35,500.00 | 36,589.00 | 35,507.84 | 694,394 |
| 2025-03-03 | 37,020.00 | 38,480.00 | 36,430.00 | 36,600.00 | 35,518.51 | 408,942 |
| 2025-02-28 | 38,000.00 | 38,480.00 | 36,741.00 | 36,741.00 | 35,655.35 | 784,743 |
| 2025-02-27 | 37,750.00 | 38,250.00 | 37,529.00 | 38,250.00 | 37,119.76 | 527,027 |
| 2025-02-26 | 37,750.00 | 37,750.00 | 37,208.00 | 37,400.00 | 36,294.87 | 260,493 |
| 2025-02-25 | 37,501.00 | 37,980.00 | 37,140.00 | 37,449.00 | 36,342.43 | 207,297 |
| 2025-02-24 | 37,300.00 | 37,690.00 | 36,700.00 | 37,500.00 | 36,391.92 | 277,875 |
| 2025-02-21 | 37,500.00 | 37,960.00 | 37,214.00 | 37,300.00 | 36,197.83 | 217,849 |
| 2025-02-20 | 36,700.00 | 37,679.00 | 36,700.00 | 37,350.00 | 36,246.35 | 424,869 |
| 2025-02-19 | 36,680.00 | 36,850.00 | 36,040.00 | 36,700.00 | 35,615.56 | 391,063 |
| 2025-02-18 | 36,400.00 | 36,940.00 | 36,000.00 | 36,899.00 | 35,808.68 | 712,949 |
| 2025-02-17 | 36,699.00 | 37,500.00 | 35,862.00 | 36,000.00 | 34,936.24 | 290,520 |
| 2025-02-14 | 37,900.00 | 38,100.00 | 36,400.00 | 36,600.00 | 35,518.51 | 481,864 |
| 2025-02-13 | 36,101.00 | 36,990.00 | 35,891.00 | 36,990.00 | 35,896.99 | 886,441 |
| 2025-02-12 | 36,600.00 | 36,820.00 | 35,910.00 | 35,910.00 | 34,848.90 | 461,370 |
| 2025-02-11 | 36,900.00 | 37,430.00 | 36,280.00 | 36,455.00 | 35,377.80 | 436,573 |
| 2025-02-10 | 37,350.00 | 37,600.00 | 36,828.00 | 37,085.00 | 35,989.18 | 346,885 |
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.