SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 128.00 | 128.00 | 124.77 | 126.00 | 125.83 | 14,333,912 |
| 2026-07-27 | 126.90 | 127.56 | 126.00 | 126.00 | 125.83 | 11,740,272 |
| 2026-07-24 | 126.54 | 128.00 | 126.20 | 126.90 | 126.73 | 6,407,670 |
| 2026-07-23 | 131.00 | 131.00 | 126.45 | 127.80 | 127.63 | 6,486,638 |
← NewerPage 2 of 2 · 64 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1693 CLP |
| 2026-05-29 | 0.0551 CLP |
| 2026-04-30 | 1.4834 CLP |
| 2025-11-27 | 4.2442 CLP |
| 2025-09-01 | 1.9458 CLP |
| 2025-05-30 | 0.5479 CLP |
| 2025-05-02 | 2.0249 CLP |
| 2024-11-29 | 0.9718 CLP |
| 2024-08-30 | 0.8601 CLP |
| 2024-05-30 | 2.4872 CLP |
| 2024-05-03 | 4.7569 CLP |
| 2023-11-30 | 1.4622 CLP |
| 2023-09-04 | 2.4445 CLP |
| 2023-05-31 | 2.8904 CLP |
| 2023-04-24 | 4.0670 CLP |
| 2022-12-02 | 3.8187 CLP |
| 2022-09-01 | 2.8227 CLP |
| 2022-06-01 | 6.4704 CLP |
| 2022-04-25 | 3.7655 CLP |
| 2021-12-17 | 2.9326 CLP |
| 2021-09-23 | 2.4828 CLP |
| 2021-06-18 | 0.6553 CLP |
| 2021-04-22 | 2.0377 CLP |
| 2021-02-01 | 1.8377 CLP |
| 2020-04-23 | 4.4933 CLP |
| 2019-05-03 | 1.7167 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.