Sociedad Química y Minera de Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 30,500.00 | 30,700.00 | 30,250.00 | 30,553.00 | 29,558.69 | 1,948 |
| 2025-05-08 | 30,411.00 | 30,430.00 | 30,070.00 | 30,322.00 | 29,335.21 | 2,073 |
| 2025-05-07 | 30,234.00 | 30,488.00 | 30,050.00 | 30,224.00 | 29,240.40 | 602 |
| 2025-05-06 | 30,050.00 | 30,400.00 | 30,050.00 | 30,235.00 | 29,251.04 | 345 |
| 2025-05-05 | 30,298.00 | 30,298.00 | 30,020.00 | 30,271.00 | 29,285.87 | 382 |
| 2025-05-02 | 30,545.00 | 30,545.00 | 30,300.00 | 30,308.00 | 29,321.67 | 2,323 |
| 2025-04-30 | 31,332.00 | 31,332.00 | 31,332.00 | 31,332.00 | 30,312.34 | 4 |
| 2025-04-29 | 31,398.00 | 31,398.00 | 31,332.00 | 31,332.00 | 30,312.34 | 156 |
| 2025-04-28 | 31,600.00 | 31,600.00 | 31,200.00 | 31,332.00 | 30,312.34 | 1,328 |
| 2025-04-25 | 31,800.00 | 31,810.00 | 31,600.00 | 31,677.00 | 30,646.12 | 1,397 |
| 2025-04-24 | 32,389.00 | 32,389.00 | 31,950.00 | 31,950.00 | 30,910.23 | 2,066 |
| 2025-04-23 | 32,739.00 | 32,739.00 | 32,415.00 | 32,415.00 | 31,360.10 | 90 |
| 2025-04-22 | 32,175.00 | 32,445.00 | 32,175.00 | 32,415.00 | 31,360.10 | 534 |
| 2025-04-21 | 32,754.00 | 32,754.00 | 32,176.00 | 32,176.00 | 31,128.88 | 213 |
| 2025-04-17 | 32,135.00 | 32,188.00 | 32,135.00 | 32,176.00 | 31,128.88 | 309 |
| 2025-04-16 | 31,854.00 | 32,000.00 | 31,852.00 | 31,976.00 | 30,935.38 | 677 |
| 2025-04-15 | 32,500.00 | 32,500.00 | 31,851.00 | 31,852.00 | 30,815.42 | 2,381 |
| 2025-04-14 | 33,000.00 | 33,475.00 | 33,000.00 | 33,456.00 | 32,367.22 | 441 |
| 2025-04-11 | 32,033.00 | 33,000.00 | 32,033.00 | 32,854.00 | 31,784.81 | 2,656 |
| 2025-04-10 | 32,960.00 | 32,960.00 | 32,444.00 | 32,558.00 | 31,498.44 | 300 |
| 2025-04-09 | 31,415.00 | 33,000.00 | 30,500.00 | 32,695.00 | 31,630.99 | 4,484 |
| 2025-04-08 | 33,200.00 | 33,200.00 | 31,800.00 | 32,241.00 | 31,191.76 | 2,077 |
| 2025-04-07 | 33,500.00 | 34,238.00 | 33,000.00 | 33,745.00 | 32,646.82 | 2,178 |
| 2025-04-04 | 35,000.00 | 35,000.00 | 34,200.00 | 34,238.00 | 33,123.77 | 2,127 |
| 2025-04-03 | 35,535.00 | 35,600.00 | 35,535.00 | 35,543.00 | 34,386.30 | 1,296 |
| 2025-04-02 | 36,374.00 | 36,374.00 | 36,374.00 | 36,374.00 | 35,190.26 | 6 |
| 2025-04-01 | 36,199.00 | 36,374.00 | 36,199.00 | 36,374.00 | 35,190.26 | 83 |
| 2025-03-31 | 36,374.00 | 36,374.00 | 36,374.00 | 36,374.00 | 35,190.26 | 14 |
| 2025-03-28 | 36,100.00 | 36,374.00 | 36,000.00 | 36,374.00 | 35,190.26 | 160 |
| 2025-03-27 | 36,400.00 | 36,400.00 | 36,374.00 | 36,374.00 | 35,190.26 | 247 |
| 2025-03-26 | 36,500.00 | 36,500.00 | 36,400.00 | 36,499.00 | 35,311.19 | 851 |
| 2025-03-25 | 37,200.00 | 37,200.00 | 36,950.00 | 36,986.00 | 35,782.34 | 739 |
| 2025-03-24 | 37,857.00 | 38,100.00 | 37,700.00 | 38,037.00 | 36,799.14 | 926 |
| 2025-03-21 | 38,625.00 | 38,625.00 | 37,500.00 | 37,858.00 | 36,625.96 | 344 |
| 2025-03-20 | 38,100.00 | 38,100.00 | 37,896.00 | 37,896.00 | 36,662.73 | 38 |
| 2025-03-19 | 37,893.00 | 37,900.00 | 37,893.00 | 37,896.00 | 36,662.73 | 432 |
| 2025-03-18 | 37,923.00 | 38,050.00 | 37,601.00 | 37,893.00 | 36,659.82 | 503 |
| 2025-03-17 | 36,500.00 | 37,990.00 | 36,500.00 | 37,923.00 | 36,688.85 | 4,390 |
| 2025-03-14 | 35,490.00 | 36,050.00 | 35,490.00 | 35,557.00 | 34,399.85 | 1,139 |
| 2025-03-13 | 35,690.00 | 35,690.00 | 35,491.00 | 35,491.00 | 34,335.99 | 161 |
| 2025-03-12 | 35,590.00 | 35,590.00 | 35,430.00 | 35,491.00 | 34,335.99 | 1,128 |
| 2025-03-11 | 35,329.00 | 35,590.00 | 35,234.00 | 35,562.00 | 34,404.68 | 1,413 |
| 2025-03-10 | 34,550.00 | 35,200.00 | 34,200.00 | 34,883.00 | 33,747.78 | 2,216 |
| 2025-03-07 | 34,990.00 | 35,595.00 | 34,990.00 | 35,573.00 | 34,415.33 | 3,110 |
| 2025-03-06 | 34,990.00 | 34,990.00 | 34,940.00 | 34,941.00 | 33,803.89 | 272 |
| 2025-03-05 | 34,196.00 | 34,196.00 | 34,050.00 | 34,175.00 | 33,062.82 | 746 |
| 2025-03-04 | 33,920.00 | 33,920.00 | 33,510.00 | 33,775.00 | 32,675.84 | 1,890 |
| 2025-03-03 | 33,975.00 | 34,788.00 | 33,878.00 | 33,986.00 | 32,879.97 | 1,107 |
| 2025-02-28 | 34,300.00 | 34,800.00 | 34,201.00 | 34,220.00 | 33,106.36 | 1,035 |
| 2025-02-27 | 34,890.00 | 34,890.00 | 33,970.00 | 33,970.00 | 32,864.49 | 165 |
| 2025-02-26 | 34,195.00 | 34,195.00 | 33,970.00 | 33,970.00 | 32,864.49 | 85 |
| 2025-02-25 | 34,000.00 | 34,000.00 | 33,970.00 | 33,970.00 | 32,864.49 | 37 |
| 2025-02-24 | 34,010.00 | 34,010.00 | 33,970.00 | 33,970.00 | 32,864.49 | 813 |
| 2025-02-21 | 35,018.00 | 35,018.00 | 34,093.00 | 34,093.00 | 32,983.49 | 82 |
| 2025-02-20 | 33,995.00 | 34,100.00 | 33,850.00 | 34,093.00 | 32,983.49 | 1,395 |
| 2025-02-19 | 33,993.00 | 34,093.00 | 33,993.00 | 33,993.00 | 32,886.74 | 32 |
| 2025-02-18 | 33,851.00 | 33,993.00 | 33,851.00 | 33,993.00 | 32,886.74 | 63 |
| 2025-02-17 | 34,100.00 | 34,100.00 | 33,850.00 | 33,993.00 | 32,886.74 | 781 |
| 2025-02-14 | 34,600.00 | 34,600.00 | 34,000.00 | 34,004.00 | 32,897.39 | 1,651 |
| 2025-02-13 | 34,000.00 | 34,402.00 | 34,000.00 | 34,176.00 | 33,063.79 | 1,241 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 1,339.5388 CLP |
| 2026-05-11 | 917.1891 CLP |
| 2024-05-13 | 196.2654 CLP |
| 2023-12-11 | 437.0170 CLP |
| 2023-11-06 | 537.0642 CLP |
| 2023-07-17 | 640.6653 CLP |
| 2023-05-15 | 2,537.0754 CLP |
| 2022-12-12 | 2,653.9334 CLP |
| 2022-10-03 | 1,775.6182 CLP |
| 2022-06-06 | 2,267.0203 CLP |
| 2022-05-02 | 82.4559 CLP |
| 2021-12-24 | 1,202.3436 CLP |
| 2021-09-06 | 243.6963 CLP |
| 2021-06-07 | 173.8204 CLP |
| 2021-05-03 | 10.7928 CLP |
| 2020-10-05 | 297.9452 CLP |
| 2020-06-08 | 138.9135 CLP |
| 2020-05-04 | 217.6735 CLP |
| 2019-12-09 | 190.3898 CLP |
| 2019-09-09 | 192.1902 CLP |
| 2019-06-07 | 215.2508 CLP |
| 2019-05-06 | 277.7039 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.