Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 96.900 | 96.900 | 91.770 | 91.770 | 57.538 | 60 |
| 2022-08-15 | 93.390 | 93.390 | 93.390 | 93.390 | 58.554 | 1,360 |
| 2022-08-12 | 91.460 | 91.460 | 91.460 | 91.460 | 57.344 | 10 |
| 2022-08-11 | 87.380 | 88.570 | 87.380 | 87.700 | 54.986 | 84 |
| 2022-08-10 | 84.000 | 85.000 | 84.000 | 85.000 | 53.294 | 49 |
| 2022-08-09 | 83.030 | 83.030 | 83.030 | 83.030 | 52.058 | 40 |
| 2022-08-08 | 82.450 | 82.450 | 82.450 | 82.450 | 51.695 | 10 |
| 2022-08-05 | 79.300 | 79.300 | 79.300 | 79.300 | 49.720 | 2,240 |
| 2022-08-04 | 85.170 | 85.170 | 82.200 | 83.640 | 52.441 | 760 |
| 2022-08-02 | 86.240 | 86.240 | 85.800 | 85.840 | 53.820 | 2,240 |
| 2022-08-01 | 85.490 | 85.490 | 85.490 | 85.490 | 53.601 | 60 |
| 2022-07-29 | 85.000 | 85.000 | 85.000 | 85.000 | 53.294 | 10 |
| 2022-07-28 | 84.320 | 84.320 | 84.320 | 84.320 | 52.867 | 40 |
| 2022-07-26 | 84.830 | 84.830 | 84.830 | 84.830 | 53.187 | 1 |
| 2022-07-18 | 80.550 | 80.550 | 77.700 | 77.700 | 48.717 | 181 |
| 2022-07-14 | 74.060 | 74.060 | 74.060 | 74.060 | 46.434 | 500 |
| 2022-07-12 | 72.370 | 72.370 | 71.900 | 71.900 | 45.080 | 800 |
| 2022-07-07 | 79.200 | 80.250 | 78.900 | 80.250 | 50.315 | 501 |
| 2022-07-05 | 73.880 | 73.880 | 73.880 | 73.880 | 46.322 | 150 |
| 2022-06-30 | 73.480 | 73.480 | 73.480 | 73.480 | 46.071 | 170 |
| 2022-06-29 | 72.750 | 72.750 | 72.750 | 72.750 | 45.613 | 310 |
| 2022-06-28 | 76.320 | 76.470 | 76.320 | 76.470 | 47.945 | 320 |
| 2022-06-27 | 80.960 | 81.760 | 80.960 | 81.760 | 51.262 | 261 |
| 2022-06-24 | 77.700 | 77.700 | 77.700 | 77.700 | 48.717 | 160 |
| 2022-06-23 | 78.000 | 78.000 | 77.570 | 77.570 | 48.635 | 330 |
| 2022-06-22 | 77.120 | 78.500 | 77.120 | 78.500 | 49.218 | 60 |
| 2022-06-21 | 79.500 | 80.200 | 79.500 | 80.200 | 50.284 | 531 |
| 2022-06-17 | 77.500 | 78.900 | 76.000 | 78.900 | 49.469 | 605 |
| 2022-06-14 | 80.480 | 80.500 | 79.760 | 80.500 | 50.472 | 1,521 |
| 2022-06-13 | 78.400 | 78.440 | 78.050 | 78.050 | 48.936 | 425 |
| 2022-06-10 | 78.960 | 79.000 | 78.960 | 79.000 | 49.532 | 431 |
| 2022-06-09 | 80.800 | 80.800 | 79.870 | 79.870 | 50.077 | 341 |
| 2022-06-08 | 81.250 | 81.250 | 80.650 | 80.650 | 50.566 | 360 |
| 2022-06-07 | 85.000 | 85.280 | 84.330 | 84.360 | 52.892 | 1,170 |
| 2022-06-06 | 83.340 | 83.380 | 83.340 | 83.380 | 52.278 | 400 |
| 2022-06-03 | 83.120 | 83.120 | 81.780 | 81.780 | 51.275 | 210 |
| 2022-06-01 | 81.260 | 81.260 | 78.330 | 78.330 | 49.112 | 251 |
| 2022-05-31 | 85.690 | 85.690 | 85.690 | 85.690 | 53.726 | 940 |
| 2022-05-27 | 91.120 | 94.800 | 90.840 | 91.200 | 57.181 | 1,350 |
| 2022-05-26 | 84.420 | 85.220 | 84.420 | 85.220 | 53.432 | 570 |
| 2022-05-25 | 79.980 | 79.980 | 79.840 | 79.840 | 50.058 | 420 |
| 2022-05-24 | 79.060 | 79.180 | 78.520 | 79.180 | 49.645 | 890 |
| 2022-05-23 | 79.110 | 79.730 | 79.010 | 79.730 | 49.989 | 740 |
| 2022-05-20 | 74.560 | 74.560 | 74.340 | 74.340 | 46.610 | 530 |
| 2022-05-17 | 73.360 | 74.240 | 73.360 | 74.240 | 46.547 | 3 |
| 2022-05-13 | 67.480 | 68.250 | 67.480 | 68.250 | 42.792 | 556 |
| 2022-05-06 | 67.000 | 67.000 | 67.000 | 67.000 | 42.008 | 554 |
| 2022-05-04 | 65.880 | 65.880 | 65.880 | 65.880 | 41.306 | 1 |
| 2022-05-03 | 62.160 | 62.160 | 62.160 | 62.160 | 38.973 | 1 |
| 2022-04-29 | 66.740 | 66.740 | 66.740 | 66.740 | 41.845 | 1 |
| 2022-04-19 | 66.000 | 66.000 | 66.000 | 66.000 | 41.381 | 3 |
| 2022-04-01 | 68.740 | 68.740 | 68.040 | 68.040 | 42.660 | 40 |
| 2022-03-31 | 68.780 | 68.780 | 68.780 | 68.780 | 43.124 | 60 |
| 2022-03-29 | 65.100 | 65.100 | 65.100 | 65.100 | 40.817 | 50 |
| 2022-03-21 | 66.820 | 67.040 | 66.820 | 67.040 | 42.033 | 55 |
| 2022-02-10 | 54.400 | 54.500 | 54.400 | 54.500 | 34.171 | 22 |
| 2022-02-09 | 51.600 | 51.600 | 51.600 | 51.600 | 32.352 | 100 |
| 2022-02-08 | 49.000 | 50.000 | 49.000 | 50.000 | 31.349 | 150 |
| 2022-02-04 | 48.330 | 48.430 | 48.330 | 48.420 | 30.359 | 250 |
| 2022-01-31 | 47.760 | 47.760 | 47.760 | 47.760 | 29.945 | 200 |
← NewerPage 18 of 18 · 1,080 trading days
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.