SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 153.50 | 154.00 | 153.00 | 153.28 | 147.20 | 2,749,518 |
| 2025-11-05 | 155.40 | 155.50 | 152.51 | 152.51 | 146.46 | 5,406,408 |
| 2025-11-04 | 153.41 | 157.37 | 153.40 | 156.00 | 149.81 | 14,614,250 |
| 2025-11-03 | 153.70 | 154.90 | 152.10 | 153.60 | 147.50 | 7,948,194 |
| 2025-10-30 | 152.10 | 153.68 | 152.10 | 153.00 | 146.93 | 7,141,205 |
| 2025-10-29 | 152.74 | 153.59 | 151.65 | 152.10 | 146.06 | 7,639,220 |
| 2025-10-28 | 152.00 | 153.00 | 151.80 | 152.51 | 146.46 | 2,488,661 |
| 2025-10-27 | 152.51 | 152.72 | 151.30 | 151.61 | 145.59 | 6,676,039 |
| 2025-10-24 | 153.00 | 154.79 | 152.30 | 152.30 | 146.25 | 2,635,419 |
| 2025-10-23 | 152.63 | 153.80 | 151.00 | 152.05 | 146.01 | 14,304,390 |
← NewerPage 5 of 5 · 250 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.