Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 37,350.00 | 37,600.00 | 36,828.00 | 37,085.00 | 35,989.18 | 346,885 |
| 2025-02-07 | 37,295.00 | 37,429.00 | 36,600.00 | 37,295.00 | 36,192.98 | 536,798 |
| 2025-02-06 | 37,200.00 | 37,841.00 | 36,907.00 | 37,275.00 | 36,173.57 | 643,307 |
| 2025-02-05 | 38,984.00 | 38,992.00 | 37,756.00 | 37,950.00 | 36,828.62 | 455,370 |
| 2025-02-04 | 38,501.00 | 39,100.00 | 38,501.00 | 38,985.00 | 37,833.04 | 232,371 |
| 2025-02-03 | 38,300.00 | 39,500.00 | 37,980.00 | 38,500.00 | 37,362.37 | 431,287 |
| 2025-01-31 | 40,399.00 | 40,501.00 | 38,700.00 | 38,750.00 | 37,604.98 | 434,189 |
| 2025-01-30 | 39,400.00 | 40,550.00 | 39,400.00 | 40,399.00 | 39,205.26 | 412,464 |
| 2025-01-29 | 38,601.00 | 39,649.00 | 38,566.00 | 39,399.00 | 38,234.81 | 315,650 |
| 2025-01-28 | 38,301.00 | 38,600.00 | 38,000.00 | 38,322.00 | 37,189.63 | 189,935 |
| 2025-01-27 | 38,879.00 | 38,879.00 | 38,010.00 | 38,300.00 | 37,168.28 | 255,197 |
| 2025-01-24 | 38,550.00 | 39,220.00 | 38,550.00 | 38,880.00 | 37,731.14 | 194,461 |
| 2025-01-23 | 38,800.00 | 39,900.00 | 38,500.00 | 38,850.00 | 37,702.03 | 289,583 |
| 2025-01-22 | 40,200.00 | 40,200.00 | 39,100.00 | 39,200.00 | 38,041.69 | 422,606 |
| 2025-01-21 | 40,000.00 | 40,449.00 | 39,820.00 | 40,215.00 | 39,026.69 | 259,566 |
| 2025-01-20 | 40,100.00 | 40,495.00 | 40,080.00 | 40,130.00 | 38,944.21 | 109,756 |
| 2025-01-17 | 40,351.00 | 40,880.00 | 40,000.00 | 40,000.00 | 38,818.05 | 205,781 |
| 2025-01-16 | 40,500.00 | 40,500.00 | 39,731.00 | 40,350.00 | 39,157.70 | 335,058 |
| 2025-01-15 | 40,000.00 | 40,450.00 | 39,900.00 | 40,199.00 | 39,011.17 | 492,497 |
| 2025-01-14 | 38,860.00 | 39,995.00 | 38,860.00 | 39,698.00 | 38,524.97 | 624,694 |
| 2025-01-13 | 38,999.00 | 39,050.00 | 38,360.00 | 38,705.00 | 37,561.31 | 230,160 |
| 2025-01-10 | 38,878.00 | 39,169.00 | 38,539.00 | 39,000.00 | 37,847.60 | 274,415 |
| 2025-01-09 | 38,550.00 | 39,000.00 | 38,450.00 | 38,600.00 | 37,459.42 | 83,875 |
| 2025-01-08 | 39,219.00 | 39,220.00 | 38,400.00 | 38,400.00 | 37,265.32 | 345,808 |
| 2025-01-07 | 38,703.00 | 39,252.00 | 38,703.00 | 39,252.00 | 38,092.15 | 546,541 |
| 2025-01-06 | 37,201.00 | 38,805.00 | 37,201.00 | 38,702.00 | 37,558.40 | 927,256 |
| 2025-01-03 | 36,700.00 | 37,190.00 | 36,333.00 | 37,066.00 | 35,970.74 | 265,524 |
| 2025-01-02 | 36,580.00 | 37,400.00 | 36,290.00 | 36,290.00 | 35,217.67 | 289,049 |
| 2024-12-30 | 37,100.00 | 37,150.00 | 36,400.00 | 36,600.00 | 35,518.51 | 165,486 |
| 2024-12-27 | 36,909.00 | 37,450.00 | 36,750.00 | 36,948.00 | 35,856.23 | 136,496 |
| 2024-12-26 | 36,900.00 | 37,550.00 | 36,805.00 | 36,911.00 | 35,820.32 | 190,141 |
| 2024-12-24 | 36,948.00 | 37,600.00 | 36,800.00 | 36,941.00 | 35,849.44 | 58,903 |
| 2024-12-23 | 37,593.00 | 37,710.00 | 36,800.00 | 36,949.00 | 35,857.20 | 167,935 |
| 2024-12-20 | 37,140.00 | 37,709.00 | 36,800.00 | 37,593.00 | 36,482.17 | 958,986 |
| 2024-12-19 | 37,493.00 | 38,200.00 | 37,200.00 | 37,450.00 | 36,343.40 | 294,382 |
| 2024-12-18 | 37,155.00 | 38,011.00 | 37,155.00 | 37,688.00 | 36,574.36 | 186,091 |
| 2024-12-17 | 37,090.00 | 37,450.00 | 37,050.00 | 37,155.00 | 36,057.11 | 259,846 |
| 2024-12-16 | 37,849.00 | 37,869.00 | 37,033.00 | 37,450.00 | 36,343.40 | 281,200 |
| 2024-12-13 | 38,151.00 | 38,700.00 | 37,350.00 | 37,520.00 | 36,411.33 | 431,824 |
| 2024-12-12 | 39,000.00 | 39,110.00 | 38,369.00 | 38,500.00 | 37,362.37 | 129,138 |
| 2024-12-11 | 38,816.00 | 39,300.00 | 38,500.00 | 38,890.00 | 37,740.85 | 252,440 |
| 2024-12-10 | 38,900.00 | 39,395.00 | 38,200.00 | 38,950.00 | 37,799.07 | 322,242 |
| 2024-12-09 | 37,270.00 | 39,580.00 | 37,270.00 | 39,024.00 | 37,870.89 | 1,392,073 |
| 2024-12-06 | 37,100.00 | 37,674.00 | 36,852.00 | 37,006.00 | 35,912.52 | 165,833 |
| 2024-12-05 | 36,900.00 | 38,000.00 | 36,766.00 | 37,078.00 | 35,982.39 | 387,243 |
| 2024-12-04 | 38,200.00 | 38,200.00 | 37,091.00 | 37,288.00 | 36,186.18 | 304,024 |
| 2024-12-03 | 38,651.00 | 38,881.00 | 37,875.00 | 38,000.00 | 36,877.14 | 551,170 |
| 2024-12-02 | 37,198.00 | 38,342.00 | 36,946.00 | 38,153.00 | 37,025.62 | 559,072 |
| 2024-11-29 | 37,254.00 | 37,700.00 | 36,645.00 | 37,200.00 | 36,100.78 | 327,265 |
| 2024-11-28 | 37,301.00 | 37,625.00 | 37,150.00 | 37,150.00 | 36,052.26 | 134,508 |
| 2024-11-27 | 37,230.00 | 38,000.00 | 37,009.00 | 37,151.00 | 36,053.23 | 578,827 |
| 2024-11-26 | 37,500.00 | 37,800.00 | 37,070.00 | 37,231.00 | 36,130.87 | 196,374 |
| 2024-11-25 | 37,725.00 | 38,400.00 | 37,556.00 | 37,600.00 | 36,488.96 | 988,406 |
| 2024-11-22 | 37,801.00 | 38,136.00 | 37,249.00 | 37,725.00 | 36,610.27 | 319,039 |
| 2024-11-21 | 37,200.00 | 38,466.00 | 36,800.00 | 38,060.00 | 36,935.37 | 445,659 |
| 2024-11-20 | 37,124.00 | 38,599.00 | 37,100.00 | 37,301.00 | 36,198.80 | 516,133 |
| 2024-11-19 | 38,500.00 | 38,500.00 | 37,542.00 | 37,601.00 | 36,489.93 | 336,156 |
| 2024-11-18 | 37,200.00 | 38,202.00 | 37,100.00 | 37,683.00 | 36,569.51 | 379,416 |
| 2024-11-15 | 36,500.00 | 37,199.00 | 36,050.00 | 36,988.00 | 35,895.05 | 522,372 |
| 2024-11-14 | 36,999.00 | 37,655.00 | 36,600.00 | 36,900.00 | 35,809.65 | 430,489 |
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.