SMU S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 114.51 | 114.67 | 111.20 | 111.45 | 111.45 | 7,141,864 |
| 2026-10-21 | 114.04 | 115.20 | 114.02 | 115.20 | 115.20 | 3,284,564 |
| 2026-10-20 | 117.30 | 117.30 | 114.20 | 114.96 | 114.96 | 4,492,763 |
| 2026-10-19 | 117.70 | 117.70 | 113.77 | 117.00 | 117.00 | 13,262,559 |
| 2026-10-16 | 117.00 | 118.52 | 115.88 | 117.70 | 117.70 | 4,750,707 |
| 2026-10-15 | 115.81 | 117.46 | 114.99 | 116.99 | 116.99 | 3,865,958 |
| 2026-10-14 | 118.43 | 119.99 | 115.12 | 115.12 | 115.12 | 6,312,844 |
| 2026-10-13 | 119.00 | 120.70 | 116.74 | 118.43 | 118.43 | 61,459,410 |
| 2026-10-09 | 116.29 | 120.90 | 116.29 | 119.00 | 119.00 | 22,579,346 |
| 2026-10-08 | 115.50 | 117.00 | 115.50 | 115.60 | 115.60 | 1,652,426 |
| 2026-10-07 | 115.50 | 116.18 | 113.00 | 115.50 | 115.50 | 14,171,696 |
| 2026-10-06 | 115.95 | 116.89 | 114.87 | 115.80 | 115.80 | 23,854,676 |
| 2026-10-05 | 116.29 | 118.33 | 114.51 | 115.00 | 115.00 | 4,035,161 |
| 2026-10-02 | 114.33 | 116.99 | 114.00 | 116.99 | 116.99 | 5,493,473 |
| 2026-10-01 | 115.49 | 116.25 | 113.16 | 114.00 | 114.00 | 8,189,293 |
| 2026-09-30 | 116.00 | 117.26 | 115.12 | 115.50 | 115.50 | 8,572,063 |
| 2026-09-29 | 118.49 | 119.68 | 115.20 | 115.20 | 115.20 | 6,550,360 |
| 2026-09-28 | 121.10 | 121.80 | 118.77 | 119.50 | 119.50 | 2,623,574 |
| 2026-09-25 | 120.99 | 121.00 | 120.00 | 121.00 | 121.00 | 3,557,203 |
| 2026-09-24 | 119.78 | 121.40 | 119.78 | 121.00 | 121.00 | 2,231,614 |
| 2026-09-23 | 119.96 | 122.08 | 119.30 | 119.30 | 119.30 | 15,438,828 |
| 2026-09-22 | 118.93 | 119.96 | 116.81 | 119.96 | 119.96 | 3,547,281 |
Page 1 of 1 · 22 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.