Sociedad Química y Minera de Chile S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	36.840	37.200	36.473	36.473	35.764	267
2024-08-15	36.460	37.390	36.030	36.473	35.764	1,023
2024-08-14	37.000	37.000	34.690	36.331	35.625	1,513
2024-08-13	36.500	36.500	34.600	36.261	35.556	422
2024-08-12	36.560	36.750	34.900	35.071	34.389	1,080
2024-08-09	37.290	37.720	36.200	36.823	36.107	890
2024-08-08	34.500	36.404	34.500	36.404	35.697	530
2024-08-07	35.480	35.900	34.815	34.960	34.281	1,297
2024-08-06	33.910	34.310	33.760	34.244	33.579	1,524
2024-08-05	35.000	35.010	32.530	33.795	33.138	3,747
2024-08-02	36.270	36.540	34.710	35.512	34.822	3,160
2024-08-01	37.900	38.180	36.300	37.049	36.329	1,453
2024-07-31	38.190	38.620	38.100	38.100	37.360	895
2024-07-30	37.740	38.229	37.480	37.663	36.931	720
2024-07-29	38.590	38.590	37.400	37.802	37.068	688
2024-07-26	38.330	38.650	37.790	38.185	37.443	621
2024-07-25	37.800	38.440	37.360	37.775	37.041	876
2024-07-24	38.488	38.500	37.380	37.652	36.920	2,710
2024-07-23	39.010	39.018	38.489	38.489	37.741	278
2024-07-22	40.290	40.290	39.133	39.133	38.373	2,138
2024-07-19	39.820	39.880	38.500	39.660	38.889	1,224
2024-07-18	40.960	41.580	39.605	39.738	38.966	1,677
2024-07-17	42.200	42.270	40.099	41.148	40.348	3,436
2024-07-16	41.850	42.020	41.240	41.751	40.940	976
2024-07-15	41.800	42.720	41.120	41.801	40.989	1,203
2024-07-12	42.560	42.880	42.100	42.534	41.707	402
2024-07-11	42.000	42.810	41.620	42.518	41.692	1,391
2024-07-10	40.000	42.100	40.000	40.968	40.172	903
2024-07-09	41.500	41.640	40.240	40.449	39.663	826
2024-07-08	41.450	41.860	41.100	41.710	40.899	696
2024-07-05	42.210	42.540	41.340	41.466	40.660	1,200
2024-07-03	41.165	42.599	40.990	42.492	41.666	1,350
2024-07-02	41.020	41.450	40.141	40.686	39.895	1,123
2024-07-01	40.750	41.540	40.610	40.610	39.820	683
2024-06-28	41.200	41.500	40.750	40.768	39.976	688
2024-06-27	42.250	42.300	41.040	41.961	41.145	504
2024-06-26	40.440	42.987	40.440	42.987	42.151	2,618
2024-06-25	40.980	41.080	40.050	40.219	39.437	963
2024-06-24	40.810	40.835	39.820	40.835	40.041	1,901
2024-06-21	40.490	41.390	40.000	41.156	40.356	1,560
2024-06-20	41.205	42.686	40.224	42.686	41.857	2,072
2024-06-18	42.000	42.388	41.372	41.823	41.010	476
2024-06-17	43.030	43.030	41.510	42.010	41.194	1,942
2024-06-14	43.320	43.320	41.594	42.942	42.108	2,740
2024-06-13	44.200	44.200	43.476	43.476	42.632	1,968
2024-06-12	46.500	46.560	44.294	44.294	43.434	396
2024-06-11	45.010	45.010	44.310	44.794	43.924	821
2024-06-10	45.220	45.568	44.910	45.568	44.683	1,698
2024-06-07	46.240	46.960	45.458	45.458	44.575	543
2024-06-06	46.360	47.050	46.100	46.803	45.894	540
2024-06-05	45.810	46.936	45.303	46.936	46.024	1,368
2024-06-04	45.615	45.980	45.280	45.778	44.889	467
2024-06-03	47.600	47.600	46.190	46.293	45.393	387
2024-05-31	47.190	48.230	46.100	46.280	45.380	813
2024-05-30	46.830	47.650	46.500	46.560	45.655	1,865
2024-05-29	48.430	48.940	47.295	47.295	46.376	1,918
2024-05-28	49.720	50.690	49.498	49.498	48.536	1,817
2024-05-24	48.550	49.700	48.550	49.429	48.469	237
2024-05-23	46.500	50.170	46.500	48.453	47.511	3,383
2024-05-22	46.527	47.760	46.500	47.531	46.607	542

← NewerPage 10 of 21 · 1,230 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.