Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 59,200.00 | 60,180.00 | 58,797.00 | 59,490.00 | 59,490.00 | 398,826 |
| 2026-10-15 | 60,299.00 | 60,299.00 | 58,999.00 | 59,555.00 | 59,555.00 | 237,127 |
| 2026-10-14 | 61,501.00 | 62,250.00 | 60,602.00 | 60,710.00 | 60,710.00 | 329,140 |
| 2026-10-13 | 61,100.00 | 61,603.00 | 60,600.00 | 61,585.00 | 61,585.00 | 231,171 |
| 2026-10-09 | 63,300.00 | 63,599.00 | 62,335.00 | 62,400.00 | 62,400.00 | 191,924 |
| 2026-10-08 | 64,500.00 | 64,500.00 | 62,749.00 | 63,190.00 | 63,190.00 | 237,357 |
| 2026-10-07 | 64,896.00 | 64,896.00 | 63,000.00 | 63,000.00 | 63,000.00 | 157,494 |
| 2026-10-06 | 65,000.00 | 65,400.00 | 63,700.00 | 64,900.00 | 64,900.00 | 308,252 |
| 2026-10-05 | 63,900.00 | 64,550.00 | 62,895.00 | 64,300.00 | 64,300.00 | 177,710 |
| 2026-10-02 | 63,500.00 | 64,501.00 | 62,599.00 | 63,840.00 | 63,840.00 | 139,334 |
| 2026-10-01 | 63,499.00 | 63,499.00 | 61,799.00 | 63,000.00 | 63,000.00 | 256,469 |
| 2026-09-30 | 64,500.00 | 64,800.00 | 62,900.00 | 62,900.00 | 62,900.00 | 250,901 |
| 2026-09-29 | 63,538.00 | 64,586.00 | 63,103.00 | 64,490.00 | 64,490.00 | 194,227 |
| 2026-09-28 | 63,900.00 | 64,124.00 | 62,508.00 | 63,580.00 | 63,580.00 | 199,488 |
| 2026-09-25 | 65,600.00 | 65,750.00 | 64,201.00 | 64,201.00 | 64,201.00 | 161,394 |
| 2026-09-24 | 66,499.00 | 66,499.00 | 64,970.00 | 65,144.00 | 65,144.00 | 243,072 |
| 2026-09-23 | 66,200.00 | 67,687.00 | 65,502.00 | 66,890.00 | 66,890.00 | 283,103 |
| 2026-09-22 | 66,220.00 | 67,300.00 | 66,170.00 | 66,655.00 | 66,655.00 | 277,100 |
| 2026-09-21 | 66,800.00 | 67,399.00 | 65,452.00 | 66,170.00 | 66,170.00 | 747,522 |
| 2026-09-17 | 67,000.00 | 68,990.00 | 67,000.00 | 68,708.00 | 68,708.00 | 311,746 |
| 2026-09-16 | 67,000.00 | 67,691.00 | 66,001.00 | 66,200.00 | 66,200.00 | 186,738 |
| 2026-09-15 | 67,300.00 | 67,392.00 | 65,807.00 | 66,789.00 | 66,789.00 | 400,384 |
| 2026-09-14 | 65,900.00 | 67,673.00 | 65,000.00 | 67,385.00 | 67,385.00 | 269,664 |
| 2026-09-11 | 67,499.00 | 67,945.00 | 66,000.00 | 66,299.00 | 66,299.00 | 275,771 |
| 2026-09-10 | 70,700.00 | 70,700.00 | 67,499.00 | 68,055.00 | 68,055.00 | 459,369 |
| 2026-09-09 | 70,550.00 | 71,048.00 | 69,650.00 | 70,000.00 | 70,000.00 | 322,078 |
| 2026-09-08 | 71,100.00 | 71,200.00 | 69,413.00 | 70,060.00 | 70,060.00 | 249,610 |
| 2026-09-07 | 71,500.00 | 71,500.00 | 70,599.00 | 71,000.00 | 71,000.00 | 82,431 |
| 2026-09-04 | 72,264.00 | 72,700.00 | 71,384.00 | 72,100.00 | 70,760.46 | 393,243 |
| 2026-09-03 | 76,500.00 | 76,700.00 | 74,060.00 | 74,300.00 | 72,919.59 | 330,921 |
| 2026-09-02 | 75,498.00 | 76,498.00 | 73,823.00 | 76,390.00 | 74,970.76 | 208,411 |
| 2026-09-01 | 74,440.00 | 76,490.00 | 73,850.00 | 75,640.00 | 74,234.69 | 408,835 |
| 2026-08-31 | 73,250.00 | 76,000.00 | 73,250.00 | 76,000.00 | 74,588.00 | 818,314 |
| 2026-08-28 | 75,100.00 | 76,274.00 | 73,200.00 | 73,200.00 | 71,840.02 | 273,590 |
| 2026-08-27 | 72,420.00 | 74,449.00 | 72,420.00 | 74,050.00 | 72,674.23 | 264,574 |
| 2026-08-26 | 72,350.00 | 72,499.00 | 71,050.00 | 72,015.00 | 70,677.04 | 353,644 |
| 2026-08-25 | 73,299.00 | 73,299.00 | 72,000.00 | 72,300.00 | 70,956.75 | 438,710 |
| 2026-08-24 | 75,220.00 | 76,663.00 | 74,510.00 | 75,400.00 | 73,999.15 | 405,161 |
| 2026-08-21 | 73,800.00 | 77,240.00 | 73,600.00 | 74,799.00 | 73,409.32 | 844,126 |
| 2026-08-20 | 70,000.00 | 72,198.00 | 69,100.00 | 72,100.00 | 70,760.46 | 414,364 |
| 2026-08-19 | 70,501.00 | 71,256.00 | 68,814.00 | 69,505.00 | 68,213.67 | 508,014 |
| 2026-08-18 | 68,750.00 | 69,200.00 | 67,498.00 | 69,171.00 | 67,885.88 | 435,095 |
| 2026-08-17 | 68,002.00 | 68,800.00 | 67,350.00 | 68,800.00 | 67,521.77 | 247,948 |
| 2026-08-14 | 66,400.00 | 68,000.00 | 66,198.00 | 67,990.00 | 66,726.82 | 188,850 |
| 2026-08-13 | 65,500.00 | 67,100.00 | 64,259.00 | 66,010.00 | 64,783.61 | 238,947 |
| 2026-08-12 | 66,201.00 | 66,949.00 | 64,978.00 | 65,491.00 | 64,274.25 | 153,083 |
| 2026-08-11 | 66,950.00 | 67,355.00 | 65,375.00 | 65,860.00 | 64,636.39 | 272,914 |
| 2026-08-10 | 66,301.00 | 67,000.00 | 66,000.00 | 66,950.00 | 65,706.14 | 228,176 |
| 2026-08-07 | 66,671.00 | 67,299.00 | 65,076.00 | 65,789.00 | 64,566.71 | 331,180 |
| 2026-08-06 | 64,131.00 | 66,499.00 | 64,131.00 | 66,300.00 | 65,068.22 | 356,988 |
| 2026-08-05 | 62,700.00 | 64,301.00 | 62,700.00 | 63,950.00 | 62,761.88 | 229,005 |
| 2026-08-04 | 61,920.00 | 63,123.00 | 61,920.00 | 62,450.00 | 61,289.75 | 316,282 |
| 2026-08-03 | 62,700.00 | 63,498.00 | 61,072.00 | 61,910.00 | 60,759.78 | 194,657 |
| 2026-07-31 | 63,290.00 | 63,498.00 | 61,750.00 | 62,700.00 | 61,535.10 | 331,877 |
| 2026-07-30 | 63,500.00 | 64,258.00 | 62,500.00 | 63,290.00 | 62,114.14 | 397,514 |
| 2026-07-29 | 62,601.00 | 64,300.00 | 62,599.00 | 63,799.00 | 62,613.68 | 295,281 |
| 2026-07-28 | 64,468.00 | 64,468.00 | 61,400.00 | 62,500.00 | 61,338.82 | 423,700 |
| 2026-07-27 | 65,710.00 | 66,899.00 | 63,599.00 | 64,650.00 | 63,448.87 | 183,292 |
| 2026-07-24 | 65,447.00 | 66,830.00 | 65,000.00 | 65,350.00 | 64,135.87 | 132,287 |
| 2026-07-23 | 65,811.00 | 67,301.00 | 65,334.00 | 65,499.00 | 64,282.10 | 138,135 |
Page 1 of 21 · 1,246 trading daysOlder →
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.