Soquicom historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	281.94	281.94	281.94	281.94	244.30	8,471
2024-11-15	280.00	281.94	280.00	281.94	244.30	9,467
2024-11-14	289.90	291.14	280.01	281.94	244.30	97,298
2024-11-13	289.90	290.00	289.90	290.00	251.28	9,479
2024-11-12	290.00	290.00	290.00	290.00	251.28	1,344
2024-11-11	290.00	290.00	290.00	290.00	251.28	3,662
2024-11-08	290.00	290.00	290.00	290.00	251.28	219
2024-11-07	290.00	290.00	290.00	290.00	251.28	8,783
2024-11-06	290.00	290.00	290.00	290.00	251.28	528
2024-11-05	285.00	290.00	285.00	290.00	251.28	16,975
2024-11-04	293.52	293.52	290.00	290.00	251.28	35,421
2024-10-30	293.00	293.00	287.10	287.10	248.77	7,885
2024-10-29	293.00	293.00	287.10	287.10	248.77	4,407
2024-10-28	287.00	287.10	287.00	287.10	248.77	11,754
2024-10-24	287.11	292.00	287.10	287.10	248.77	20,448
2024-10-23	280.68	288.00	280.68	287.10	248.77	49,990
2024-10-22	286.00	286.00	280.68	280.68	243.21	5,507
2024-10-21	280.72	280.72	280.68	280.68	243.21	21,167
2024-10-18	280.68	280.68	280.68	280.68	243.21	672
2024-10-17	280.99	280.99	276.83	280.68	243.21	41,446
2024-10-16	273.14	275.00	268.96	275.00	238.29	117,865
2024-10-15	273.14	273.14	273.14	273.14	236.68	3,505
2024-10-14	273.00	273.14	273.00	273.14	236.68	35,444
2024-10-11	269.99	272.83	265.00	269.62	233.63	176,965
2024-10-10	272.00	272.51	270.00	272.51	236.13	17,566
2024-10-09	271.00	272.51	271.00	272.51	236.13	26,729
2024-10-08	273.00	273.00	272.51	272.51	236.13	11,439
2024-10-07	273.00	273.00	272.51	272.51	236.13	29,604
2024-10-04	273.50	273.50	273.49	273.49	236.98	35,953
2024-10-03	273.80	273.80	273.71	273.71	237.17	54,282
2024-10-02	273.80	273.80	273.80	273.80	237.25	40,287
2024-10-01	280.00	280.00	274.99	274.99	238.28	108,299
2024-09-30	282.00	282.00	280.00	280.00	242.62	66,202
2024-09-27	285.56	285.56	284.00	284.16	246.22	50,613
2024-09-26	292.48	292.48	292.48	292.48	253.43	6,973
2024-09-25	292.48	292.48	292.48	292.48	253.43	10,822
2024-09-24	288.00	292.48	286.00	292.48	253.43	12,719
2024-09-23	294.00	294.00	290.00	292.48	253.43	89,296
2024-09-17	288.44	288.44	288.44	288.44	249.93	754
2024-09-16	288.44	288.44	288.44	288.44	249.93	2,078
2024-09-13	288.44	288.44	288.44	288.44	249.93	6
2024-09-12	288.44	288.44	288.44	288.44	249.93	5,616
2024-09-11	288.44	288.44	288.44	288.44	249.93	1,540
2024-09-10	288.00	290.00	288.00	288.44	249.93	236,113
2024-09-09	286.97	286.97	286.97	286.97	248.66	460
2024-09-06	286.97	286.97	286.97	286.97	248.66	1,792
2024-09-05	293.00	293.00	286.97	286.97	248.66	5,546
2024-09-04	289.00	290.00	280.00	286.97	248.66	40,183
2024-09-03	293.00	293.38	292.00	293.38	254.21	22,896
2024-09-02	293.38	293.38	293.38	293.38	254.21	3,817
2024-08-30	293.38	293.38	290.63	293.38	254.21	1,828
2024-08-29	293.38	293.38	293.38	293.38	254.21	878
2024-08-28	293.38	293.38	293.38	293.38	254.21	600
2024-08-27	293.38	293.38	293.38	293.38	254.21	89
2024-08-26	293.38	293.38	293.38	293.38	254.21	5,084
2024-08-23	293.38	293.38	293.38	293.38	254.21	2,500
2024-08-22	295.00	295.00	288.16	293.38	254.21	178,971
2024-08-21	295.00	295.00	295.00	295.00	255.62	60
2024-08-20	291.60	298.64	291.60	295.00	255.62	111,217
2024-08-19	296.91	296.91	296.91	296.91	257.27	932

← NewerPage 9 of 21 · 1,240 trading daysOlder →

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.