Sociedad Química y Minera de Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 56.200 | 56.750 | 55.860 | 56.640 | 56.640 | 693 |
| 2026-10-22 | 56.580 | 58.100 | 56.000 | 56.310 | 56.310 | 789 |
| 2026-10-21 | 59.650 | 59.930 | 58.390 | 58.607 | 58.607 | 154 |
| 2026-10-20 | 60.290 | 60.850 | 58.560 | 59.920 | 59.920 | 284 |
| 2026-10-19 | 60.980 | 61.480 | 59.570 | 60.290 | 60.290 | 586 |
| 2026-10-16 | 60.000 | 61.040 | 59.960 | 60.731 | 60.731 | 732 |
| 2026-10-15 | 62.110 | 62.110 | 59.500 | 60.720 | 60.720 | 1,368 |
| 2026-10-14 | 62.700 | 62.980 | 60.640 | 61.570 | 61.570 | 1,815 |
| 2026-10-13 | 62.380 | 63.260 | 61.810 | 62.408 | 62.408 | 319 |
| 2026-10-12 | 62.080 | 62.870 | 61.200 | 62.130 | 62.130 | 80 |
| 2026-10-09 | 63.550 | 65.893 | 63.550 | 64.230 | 64.230 | 219 |
| 2026-10-08 | 64.900 | 64.930 | 63.980 | 64.833 | 64.833 | 381 |
| 2026-10-07 | 66.230 | 66.230 | 64.474 | 64.474 | 64.474 | 117 |
| 2026-10-06 | 67.090 | 67.360 | 65.910 | 66.380 | 66.380 | 534 |
| 2026-10-05 | 64.990 | 66.120 | 64.000 | 66.000 | 66.000 | 1,053 |
| 2026-10-02 | 65.550 | 65.550 | 63.860 | 64.550 | 64.550 | 1,921 |
| 2026-10-01 | 64.320 | 64.330 | 62.660 | 63.760 | 63.760 | 379 |
| 2026-09-30 | 65.930 | 67.000 | 64.350 | 64.900 | 64.900 | 1,466 |
| 2026-09-29 | 64.320 | 66.380 | 64.320 | 65.900 | 65.900 | 411 |
| 2026-09-28 | 65.550 | 66.890 | 64.600 | 65.490 | 65.490 | 199 |
| 2026-09-25 | 67.120 | 67.860 | 65.550 | 66.960 | 66.960 | 283 |
| 2026-09-24 | 68.000 | 68.292 | 67.190 | 67.420 | 67.420 | 105 |
| 2026-09-23 | 68.730 | 70.050 | 67.870 | 69.660 | 69.660 | 118 |
| 2026-09-22 | 69.320 | 70.950 | 69.320 | 70.460 | 70.460 | 544 |
| 2026-09-21 | 69.500 | 70.140 | 68.650 | 69.511 | 69.511 | 426 |
| 2026-09-18 | 72.250 | 72.740 | 68.134 | 68.510 | 68.510 | 2,965 |
| 2026-09-17 | 70.700 | 72.490 | 69.650 | 72.490 | 72.490 | 1,097 |
| 2026-09-16 | 70.450 | 71.050 | 68.840 | 69.610 | 69.610 | 63 |
| 2026-09-15 | 70.480 | 70.480 | 69.060 | 69.450 | 69.450 | 216 |
| 2026-09-14 | 69.230 | 70.980 | 67.350 | 70.090 | 70.090 | 381 |
| 2026-09-11 | 71.770 | 71.820 | 69.930 | 70.368 | 70.368 | 25,363 |
| 2026-09-10 | 73.690 | 73.880 | 71.640 | 72.505 | 72.505 | 301 |
| 2026-09-09 | 75.660 | 76.940 | 74.000 | 75.638 | 75.638 | 151 |
| 2026-09-08 | 74.990 | 77.010 | 74.980 | 75.700 | 75.700 | 722 |
| 2026-09-04 | 76.740 | 80.490 | 75.950 | 77.079 | 76.129 | 746 |
| 2026-09-03 | 81.800 | 82.134 | 79.461 | 79.461 | 78.482 | 669 |
| 2026-09-02 | 79.500 | 81.624 | 77.480 | 81.624 | 80.618 | 423 |
| 2026-09-01 | 80.200 | 81.570 | 78.000 | 80.757 | 79.762 | 477 |
| 2026-08-28 | 81.500 | 82.000 | 78.669 | 78.669 | 77.699 | 909 |
| 2026-08-27 | 80.230 | 80.480 | 78.560 | 79.813 | 78.829 | 460 |
| 2026-08-26 | 78.060 | 79.330 | 77.380 | 78.334 | 77.369 | 362 |
| 2026-08-25 | 80.000 | 81.590 | 78.880 | 79.391 | 78.413 | 1,455 |
| 2026-08-24 | 82.000 | 84.050 | 81.000 | 82.380 | 81.365 | 1,230 |
| 2026-08-21 | 79.640 | 84.080 | 78.780 | 81.431 | 80.428 | 1,585 |
| 2026-08-20 | 74.920 | 78.078 | 72.830 | 78.078 | 77.116 | 1,584 |
| 2026-08-19 | 73.980 | 77.490 | 72.910 | 75.608 | 74.677 | 2,098 |
| 2026-08-18 | 75.100 | 75.100 | 72.520 | 75.041 | 74.116 | 423 |
| 2026-08-17 | 74.000 | 75.430 | 73.633 | 75.265 | 74.338 | 542 |
| 2026-08-14 | 70.900 | 74.560 | 70.900 | 74.453 | 73.535 | 349 |
| 2026-08-13 | 71.500 | 73.550 | 69.720 | 72.268 | 71.378 | 142 |
| 2026-08-12 | 74.040 | 74.040 | 71.290 | 71.724 | 70.840 | 65 |
| 2026-08-11 | 73.000 | 73.310 | 69.900 | 72.033 | 71.145 | 478 |
| 2026-08-10 | 73.480 | 73.480 | 71.360 | 73.078 | 72.177 | 242 |
| 2026-08-07 | 73.710 | 74.980 | 71.200 | 72.038 | 71.151 | 281 |
| 2026-08-06 | 69.019 | 72.880 | 69.019 | 72.639 | 71.744 | 234 |
| 2026-08-05 | 68.500 | 70.247 | 68.500 | 70.247 | 69.382 | 171 |
| 2026-08-04 | 68.980 | 68.980 | 67.620 | 68.279 | 67.438 | 568 |
| 2026-08-03 | 67.490 | 68.180 | 66.370 | 66.942 | 66.117 | 234 |
| 2026-07-31 | 68.240 | 68.300 | 66.780 | 67.530 | 66.698 | 276 |
| 2026-07-30 | 68.750 | 69.460 | 67.467 | 68.468 | 67.624 | 2,016 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.9328 USD |
| 2026-05-08 | 0.6692 USD |
| 2024-05-09 | 0.1387 USD |
| 2023-12-06 | 0.3273 USD |
| 2023-11-02 | 0.3961 USD |
| 2023-07-13 | 0.5119 USD |
| 2023-05-11 | 2.0954 USD |
| 2022-12-08 | 1.9336 USD |
| 2022-09-29 | 1.2041 USD |
| 2022-06-02 | 2.3117 USD |
| 2022-04-28 | 0.0630 USD |
| 2021-12-31 | 0.9145 USD |
| 2021-09-02 | 0.2019 USD |
| 2021-06-03 | 0.1563 USD |
| 2021-04-29 | 0.0100 USD |
| 2020-10-08 | 0.2420 USD |
| 2020-06-04 | 0.1155 USD |
| 2020-04-29 | 0.1652 USD |
| 2019-12-05 | 0.1639 USD |
| 2019-09-05 | 0.1726 USD |
| 2019-06-06 | 0.2037 USD |
| 2019-05-02 | 0.2579 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.