Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 37,300.00 | 39,000.00 | 37,126.00 | 37,851.00 | 36,732.55 | 1,084,150 |
| 2024-11-12 | 37,051.00 | 37,051.00 | 36,200.00 | 36,500.00 | 35,421.47 | 438,156 |
| 2024-11-11 | 36,001.00 | 36,900.00 | 35,842.00 | 36,816.00 | 35,728.13 | 396,387 |
| 2024-11-08 | 35,686.00 | 36,334.00 | 34,975.00 | 35,100.00 | 34,062.84 | 312,480 |
| 2024-11-07 | 36,180.00 | 36,874.00 | 35,972.00 | 36,046.00 | 34,980.88 | 363,077 |
| 2024-11-06 | 36,899.00 | 37,200.00 | 35,590.00 | 36,320.00 | 35,246.79 | 717,457 |
| 2024-11-05 | 38,100.00 | 38,512.00 | 37,100.00 | 37,210.00 | 36,110.49 | 341,892 |
| 2024-11-04 | 37,280.00 | 38,860.00 | 37,280.00 | 38,098.00 | 36,972.25 | 782,814 |
| 2024-10-30 | 38,850.00 | 38,990.00 | 37,001.00 | 37,001.00 | 35,907.66 | 571,673 |
| 2024-10-29 | 39,205.00 | 39,820.00 | 38,605.00 | 38,605.00 | 37,464.27 | 194,206 |
| 2024-10-28 | 39,001.00 | 39,948.00 | 38,899.00 | 39,600.00 | 38,429.87 | 304,291 |
| 2024-10-25 | 38,103.00 | 39,350.00 | 38,103.00 | 38,815.00 | 37,668.06 | 226,498 |
| 2024-10-24 | 37,801.00 | 38,151.00 | 37,529.00 | 38,100.00 | 36,974.19 | 237,882 |
| 2024-10-23 | 38,700.00 | 38,700.00 | 37,458.00 | 37,458.00 | 36,351.16 | 239,851 |
| 2024-10-22 | 37,310.00 | 38,750.00 | 37,127.00 | 38,342.00 | 37,209.04 | 313,662 |
| 2024-10-21 | 37,194.00 | 37,560.00 | 36,996.00 | 37,305.00 | 36,202.68 | 205,518 |
| 2024-10-18 | 36,900.00 | 37,550.00 | 36,610.00 | 37,212.00 | 36,112.43 | 251,231 |
| 2024-10-17 | 36,501.00 | 37,070.00 | 36,060.00 | 36,105.00 | 35,038.14 | 297,108 |
| 2024-10-16 | 36,966.00 | 37,746.00 | 36,574.00 | 36,660.00 | 35,576.74 | 333,266 |
| 2024-10-15 | 37,250.00 | 37,497.00 | 36,736.00 | 36,777.00 | 35,690.28 | 432,825 |
| 2024-10-14 | 39,268.00 | 39,747.00 | 37,600.00 | 37,700.00 | 36,586.01 | 411,501 |
| 2024-10-11 | 39,990.00 | 40,600.00 | 39,150.00 | 39,270.00 | 38,109.62 | 309,240 |
| 2024-10-10 | 40,350.00 | 40,999.00 | 40,000.00 | 40,600.00 | 39,400.32 | 341,065 |
| 2024-10-09 | 40,250.00 | 40,583.00 | 39,800.00 | 40,399.00 | 39,205.26 | 524,133 |
| 2024-10-08 | 38,464.00 | 39,474.00 | 38,008.00 | 39,216.00 | 38,057.21 | 567,487 |
| 2024-10-07 | 38,751.00 | 40,000.00 | 38,459.00 | 39,120.00 | 37,964.05 | 531,555 |
| 2024-10-04 | 38,170.00 | 38,890.00 | 37,300.00 | 38,350.00 | 37,216.80 | 425,398 |
| 2024-10-03 | 37,300.00 | 37,727.00 | 36,594.00 | 37,099.00 | 36,002.77 | 238,392 |
| 2024-10-02 | 37,511.00 | 37,901.00 | 37,216.00 | 37,305.00 | 36,202.68 | 260,940 |
| 2024-10-01 | 37,572.00 | 37,573.00 | 36,600.00 | 37,405.00 | 36,299.73 | 200,085 |
| 2024-09-30 | 37,726.00 | 37,727.00 | 36,954.00 | 37,305.00 | 36,202.68 | 368,166 |
| 2024-09-27 | 37,550.00 | 38,097.00 | 36,891.00 | 37,304.00 | 36,201.71 | 287,569 |
| 2024-09-26 | 36,050.00 | 36,799.00 | 35,680.00 | 36,799.00 | 35,711.63 | 380,044 |
| 2024-09-25 | 36,501.00 | 36,589.00 | 35,051.00 | 35,400.00 | 34,353.97 | 354,702 |
| 2024-09-24 | 36,055.00 | 36,456.00 | 35,800.00 | 36,000.00 | 34,936.24 | 328,514 |
| 2024-09-23 | 34,830.00 | 35,721.00 | 34,300.00 | 35,005.00 | 33,970.64 | 538,268 |
| 2024-09-17 | 35,050.00 | 35,991.00 | 35,050.00 | 35,510.00 | 34,460.72 | 327,209 |
| 2024-09-16 | 35,502.00 | 35,502.00 | 34,400.00 | 35,052.00 | 34,016.25 | 155,697 |
| 2024-09-13 | 35,598.00 | 35,900.00 | 35,016.00 | 35,502.00 | 34,452.96 | 227,389 |
| 2024-09-12 | 35,960.00 | 36,400.00 | 35,210.00 | 35,600.00 | 34,548.06 | 249,262 |
| 2024-09-11 | 36,800.00 | 36,800.00 | 35,300.00 | 35,951.00 | 34,888.69 | 947,253 |
| 2024-09-10 | 32,790.00 | 32,949.00 | 32,207.00 | 32,760.00 | 31,791.98 | 201,195 |
| 2024-09-09 | 32,575.00 | 33,146.00 | 32,450.00 | 32,890.00 | 31,918.14 | 215,185 |
| 2024-09-06 | 33,689.00 | 33,689.00 | 32,001.00 | 32,480.00 | 31,520.25 | 395,916 |
| 2024-09-05 | 34,139.00 | 34,591.00 | 33,803.00 | 33,938.00 | 32,935.17 | 480,503 |
| 2024-09-04 | 33,800.00 | 34,750.00 | 33,700.00 | 34,200.00 | 33,189.43 | 357,543 |
| 2024-09-03 | 34,989.00 | 34,990.00 | 33,710.00 | 33,800.00 | 32,801.25 | 628,782 |
| 2024-09-02 | 34,600.00 | 35,604.00 | 34,600.00 | 35,024.00 | 33,989.08 | 91,961 |
| 2024-08-30 | 35,900.00 | 36,472.00 | 35,000.00 | 35,600.00 | 34,548.06 | 849,706 |
| 2024-08-29 | 34,340.00 | 35,840.00 | 34,200.00 | 35,524.00 | 34,474.31 | 405,659 |
| 2024-08-28 | 34,150.00 | 34,410.00 | 33,601.00 | 33,990.00 | 32,985.64 | 181,081 |
| 2024-08-27 | 34,815.00 | 34,850.00 | 34,150.00 | 34,150.00 | 33,140.91 | 306,323 |
| 2024-08-26 | 35,400.00 | 35,740.00 | 34,555.00 | 34,555.00 | 33,533.94 | 267,842 |
| 2024-08-23 | 34,700.00 | 35,424.00 | 34,395.00 | 34,960.00 | 33,926.97 | 323,429 |
| 2024-08-22 | 35,051.00 | 35,215.00 | 33,919.00 | 34,600.00 | 33,577.61 | 982,300 |
| 2024-08-21 | 35,000.00 | 35,400.00 | 34,240.00 | 35,020.00 | 33,985.20 | 449,157 |
| 2024-08-20 | 34,990.00 | 34,990.00 | 34,250.00 | 34,390.00 | 33,373.82 | 215,236 |
| 2024-08-19 | 35,000.00 | 35,290.00 | 34,049.00 | 34,545.00 | 33,524.24 | 322,221 |
| 2024-08-16 | 33,889.00 | 35,372.00 | 33,582.00 | 34,810.00 | 33,781.41 | 339,199 |
| 2024-08-14 | 33,005.00 | 34,298.00 | 32,171.00 | 33,889.00 | 32,887.62 | 874,489 |
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.