Soquicom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 405.00 | 405.00 | 402.48 | 402.48 | 377.61 | 7,817 |
| 2025-11-05 | 402.48 | 402.48 | 402.48 | 402.48 | 377.61 | 7,432 |
| 2025-11-04 | 399.00 | 403.25 | 399.00 | 402.48 | 377.61 | 29,954 |
| 2025-11-03 | 398.68 | 400.00 | 398.00 | 398.85 | 374.21 | 48,733 |
| 2025-10-30 | 388.46 | 388.46 | 386.16 | 388.46 | 364.46 | 6,238 |
| 2025-10-29 | 388.46 | 388.46 | 388.46 | 388.46 | 364.46 | 2,831 |
| 2025-10-28 | 388.53 | 390.00 | 388.46 | 388.46 | 364.46 | 75,423 |
| 2025-10-27 | 386.50 | 386.50 | 379.99 | 379.99 | 356.51 | 8,769 |
| 2025-10-24 | 378.00 | 382.00 | 378.00 | 379.99 | 356.51 | 16,568 |
| 2025-10-23 | 386.71 | 386.71 | 379.99 | 379.99 | 356.51 | 61,208 |
| 2025-10-22 | 378.00 | 378.00 | 375.16 | 375.16 | 351.98 | 5,407 |
| 2025-10-21 | 380.42 | 382.96 | 375.16 | 375.16 | 351.98 | 10,539 |
| 2025-10-20 | 375.00 | 375.35 | 375.00 | 375.16 | 351.98 | 22,482 |
| 2025-10-17 | 372.99 | 375.00 | 372.99 | 373.87 | 350.77 | 16,120 |
| 2025-10-16 | 373.90 | 373.90 | 373.87 | 373.87 | 350.77 | 5,831 |
| 2025-10-15 | 373.87 | 374.00 | 373.87 | 373.87 | 350.77 | 652 |
| 2025-10-14 | 375.35 | 375.35 | 373.87 | 373.87 | 350.77 | 11,993 |
| 2025-10-13 | 377.49 | 377.49 | 373.87 | 373.87 | 350.77 | 60,621 |
| 2025-10-10 | 375.00 | 380.42 | 375.00 | 377.49 | 354.17 | 32,553 |
| 2025-10-09 | 370.50 | 370.50 | 370.23 | 370.23 | 347.35 | 7,528 |
| 2025-10-08 | 370.00 | 370.23 | 370.00 | 370.23 | 347.35 | 29,418 |
| 2025-10-07 | 379.90 | 380.42 | 379.90 | 380.42 | 356.91 | 6,584 |
| 2025-10-06 | 381.08 | 381.08 | 380.00 | 380.42 | 356.91 | 12,445 |
| 2025-10-03 | 380.42 | 380.42 | 380.42 | 380.42 | 356.91 | 2,297 |
| 2025-10-02 | 380.42 | 380.42 | 380.42 | 380.42 | 356.91 | 2,628 |
| 2025-10-01 | 372.00 | 380.42 | 372.00 | 380.42 | 356.91 | 173,345 |
| 2025-09-30 | 368.00 | 372.00 | 368.00 | 368.06 | 345.32 | 11,304 |
| 2025-09-29 | 373.00 | 373.00 | 365.96 | 368.06 | 345.32 | 24,061 |
| 2025-09-26 | 372.94 | 372.94 | 372.50 | 372.94 | 349.90 | 20,982 |
| 2025-09-25 | 375.00 | 375.00 | 372.94 | 372.94 | 349.90 | 8,351 |
| 2025-09-24 | 373.00 | 373.00 | 372.94 | 372.94 | 349.90 | 30,454 |
| 2025-09-23 | 373.00 | 373.60 | 373.00 | 373.60 | 350.52 | 12,567 |
| 2025-09-22 | 373.00 | 373.60 | 373.00 | 373.60 | 350.52 | 13,314 |
| 2025-09-17 | 374.00 | 374.00 | 373.05 | 373.60 | 350.52 | 27,664 |
| 2025-09-16 | 376.31 | 376.31 | 370.10 | 373.65 | 350.56 | 134,781 |
| 2025-09-15 | 376.00 | 376.00 | 376.00 | 376.00 | 352.77 | 11,144 |
| 2025-09-12 | 376.00 | 382.45 | 376.00 | 376.00 | 352.77 | 7,791 |
| 2025-09-11 | 376.03 | 376.03 | 376.00 | 376.00 | 352.77 | 63,079 |
| 2025-09-10 | 376.98 | 376.98 | 376.00 | 376.03 | 352.80 | 16,477 |
| 2025-09-09 | 376.03 | 376.03 | 376.00 | 376.03 | 352.80 | 8,862 |
| 2025-09-08 | 376.50 | 376.50 | 375.00 | 376.03 | 352.80 | 13,313 |
| 2025-09-05 | 377.00 | 377.00 | 376.03 | 376.03 | 352.80 | 14,080 |
| 2025-09-04 | 375.10 | 376.03 | 375.10 | 376.03 | 352.80 | 6,804 |
| 2025-09-03 | 379.91 | 379.91 | 376.03 | 376.03 | 352.80 | 12,860 |
| 2025-09-02 | 376.00 | 376.03 | 376.00 | 376.03 | 352.80 | 26,580 |
| 2025-09-01 | 376.00 | 376.00 | 370.39 | 370.39 | 347.50 | 17,838 |
| 2025-08-29 | 374.00 | 374.00 | 370.39 | 370.39 | 347.50 | 7,822 |
| 2025-08-28 | 370.00 | 370.39 | 370.00 | 370.39 | 347.50 | 26,376 |
| 2025-08-27 | 371.50 | 371.50 | 369.57 | 369.57 | 346.73 | 14,446 |
| 2025-08-26 | 369.57 | 369.57 | 369.57 | 369.57 | 346.73 | 3,669 |
| 2025-08-25 | 369.57 | 369.57 | 369.57 | 369.57 | 346.73 | 8,277 |
| 2025-08-22 | 369.57 | 369.57 | 369.57 | 369.57 | 346.73 | 1,213 |
| 2025-08-21 | 369.27 | 370.00 | 369.27 | 369.57 | 346.73 | 31,156 |
| 2025-08-20 | 377.20 | 377.20 | 367.93 | 372.16 | 349.16 | 117,031 |
| 2025-08-19 | 382.00 | 382.00 | 381.84 | 381.84 | 358.25 | 12,082 |
| 2025-08-18 | 382.00 | 382.00 | 376.31 | 381.84 | 358.25 | 232,126 |
| 2025-08-14 | 385.00 | 385.00 | 385.00 | 385.00 | 361.21 | 41,889 |
| 2025-08-13 | 390.00 | 390.00 | 389.80 | 389.80 | 365.71 | 34,293 |
| 2025-08-12 | 390.00 | 391.99 | 390.00 | 391.99 | 367.77 | 9,802 |
| 2025-08-11 | 390.00 | 391.99 | 390.00 | 391.99 | 367.77 | 7,646 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 25.2268 CLP |
| 2025-05-05 | 30.3960 CLP |
| 2024-05-06 | 23.2667 CLP |
| 2023-05-08 | 41.2764 CLP |
| 2022-05-02 | 46.1701 CLP |
| 2021-12-15 | 30.9185 CLP |
| 2021-05-13 | 19.3679 CLP |
| 2020-12-16 | 27.1278 CLP |
| 2020-05-15 | 15.8360 CLP |
| 2019-05-16 | 6.4333 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.