Sociedad Química y Minera de Chile S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	81.450	81.450	81.450	81.450	60.011	0
2023-02-15	81.270	81.450	80.840	81.450	60.011	208
2023-02-14	81.920	81.920	81.920	81.920	60.357	50
2023-02-13	82.250	82.250	82.250	82.250	60.601	0
2023-02-10	82.250	82.250	82.250	82.250	60.601	0
2023-02-08	82.310	82.310	82.040	82.040	60.446	104
2023-02-07	82.700	82.700	82.020	82.020	60.431	12
2023-02-06	82.430	82.700	82.430	82.700	60.932	36
2023-02-03	81.750	81.750	81.750	81.750	60.232	0
2023-02-02	81.530	81.750	81.210	81.750	60.232	104
2023-02-01	81.130	81.130	81.130	81.130	59.775	0
2023-01-31	81.130	81.130	81.130	81.130	59.775	0
2023-01-30	80.950	81.770	80.950	81.130	59.775	365
2023-01-27	78.860	80.380	78.860	80.380	59.223	5
2023-01-26	79.370	79.370	78.960	78.960	58.177	200
2023-01-25	77.050	78.190	77.050	78.190	57.609	200
2023-01-24	77.400	77.400	77.400	77.400	57.027	0
2023-01-23	76.650	77.400	76.650	77.400	57.027	150
2023-01-20	72.190	72.190	72.190	72.190	53.189	0
2023-01-19	72.100	72.190	72.000	72.190	53.189	151
2023-01-18	72.600	73.930	72.600	73.210	53.940	63
2023-01-17	71.230	73.080	71.230	72.770	53.616	88
2023-01-16	72.530	72.530	72.530	72.530	53.439	50
2023-01-13	71.760	71.760	71.760	71.760	52.872	0
2023-01-12	71.760	71.760	71.760	71.760	52.872	0
2023-01-11	71.760	71.760	71.760	71.760	52.872	0
2023-01-10	71.760	71.760	71.760	71.760	52.872	100
2023-01-09	72.060	72.060	71.760	71.760	52.872	32
2023-01-06	69.650	69.650	69.650	69.650	51.317	1
2023-01-05	70.370	70.370	70.370	70.370	51.848	13
2023-01-04	70.660	70.700	70.660	70.700	52.091	49
2023-01-03	69.580	69.580	69.580	69.580	51.266	24
2023-01-02	68.460	68.460	68.460	68.460	50.440	0
2022-12-29	68.460	68.460	68.460	68.460	50.440	8
2022-12-28	70.280	70.280	70.280	70.280	51.781	0
2022-12-27	70.280	70.280	70.280	70.280	51.781	0
2022-12-26	70.280	70.280	70.280	70.280	51.781	9
2022-12-23	70.180	70.180	70.180	70.180	51.708	0
2022-12-22	70.180	70.180	70.180	70.180	51.708	6
2022-12-21	73.400	73.400	73.400	73.400	54.080	0
2022-12-20	73.400	73.400	73.400	73.400	54.080	30
2022-12-19	74.080	74.080	74.080	74.080	54.581	0
2022-12-16	74.080	74.080	74.080	74.080	54.581	10
2022-12-15	76.800	76.960	75.880	75.880	55.907	50
2022-12-13	84.640	84.640	84.640	84.640	62.362	1
2022-12-12	83.990	83.990	83.990	83.990	61.883	0
2022-12-09	83.990	83.990	83.990	83.990	61.883	0
2022-12-08	83.990	83.990	83.990	83.990	61.883	0
2022-12-07	83.990	83.990	83.990	83.990	55.796	0
2022-12-06	83.990	83.990	83.990	83.990	55.796	0
2022-12-05	86.000	86.100	83.990	83.990	55.796	39
2022-12-02	84.000	86.020	84.000	86.020	57.144	36
2022-12-01	84.510	84.510	84.350	84.350	56.035	7,400
2022-11-30	87.040	87.040	85.510	85.510	56.806	26
2022-11-29	83.040	84.750	82.500	84.500	56.135	2,300
2022-11-28	82.400	82.400	82.080	82.080	54.527	2,100
2022-11-25	82.500	82.500	82.500	82.500	54.806	3,000
2022-11-24	88.400	88.400	88.400	88.400	58.725	0
2022-11-23	88.420	88.420	88.400	88.400	58.725	2,000
2022-11-22	87.840	87.840	85.320	85.320	56.679	24

← NewerPage 16 of 18 · 1,080 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.7734 BRL
2026-05-07	0.5576 BRL
2024-05-09	0.5753 BRL
2023-12-06	1.2953 BRL
2023-11-01	1.6230 BRL
2023-07-13	1.9826 BRL
2023-05-11	8.5652 BRL
2022-12-08	8.2613 BRL
2022-09-29	5.1284 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.