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
2024-05-21	48.570	48.860	47.240	48.741	47.793	1,103
2024-05-20	48.020	48.958	47.440	48.958	48.007	370
2024-05-17	47.890	48.650	47.373	47.373	46.452	3,001
2024-05-16	48.170	48.390	47.240	47.654	46.728	925
2024-05-15	49.512	50.000	47.970	48.052	47.118	456
2024-05-14	48.520	49.669	47.950	49.132	48.177	2,111
2024-05-13	47.200	48.190	46.330	48.190	47.254	1,299
2024-05-10	48.510	48.740	46.500	47.704	46.777	1,460
2024-05-09	48.000	49.430	47.520	48.338	47.399	2,329
2024-05-08	47.600	47.990	46.810	47.503	46.444	397
2024-05-07	47.620	48.850	47.250	48.037	46.966	992
2024-05-03	47.860	48.350	47.500	47.889	46.821	1,152
2024-05-02	46.600	47.193	45.660	46.120	45.091	810
2024-05-01	45.600	46.580	44.900	45.664	44.646	400
2024-04-30	45.702	46.140	45.150	45.821	44.799	1,391
2024-04-29	45.710	47.400	45.680	47.015	45.967	2,281
2024-04-26	43.810	44.570	43.540	44.421	43.430	664
2024-04-25	43.029	43.567	42.140	43.567	42.596	1,747
2024-04-24	44.510	44.646	42.800	43.214	42.251	1,779
2024-04-23	43.450	45.250	43.230	45.141	44.135	5,644
2024-04-22	44.413	44.970	42.880	43.980	42.999	2,035
2024-04-19	45.250	45.800	44.850	45.039	44.034	1,768
2024-04-18	46.020	46.500	45.490	45.903	44.879	875
2024-04-17	45.630	47.090	45.630	46.311	45.279	3,674
2024-04-16	46.000	46.480	45.645	45.712	44.693	2,961
2024-04-15	48.469	48.860	46.706	47.000	45.952	1,985
2024-04-12	50.985	51.000	48.371	48.371	47.293	1,372
2024-04-11	51.120	51.829	50.380	51.416	50.270	1,415
2024-04-10	52.000	52.000	49.816	50.914	49.779	2,586
2024-04-09	50.180	51.280	50.180	51.247	50.105	2,190
2024-04-08	47.490	50.630	47.490	49.525	48.421	4,117
2024-04-05	47.248	48.330	47.138	47.138	46.087	2,249
2024-04-04	50.130	50.560	48.621	48.621	47.537	696
2024-04-03	47.000	49.613	47.000	48.880	47.790	926
2024-04-02	48.000	48.556	47.760	48.102	47.030	1,062
2024-03-28	49.170	49.650	48.210	48.629	47.545	1,046
2024-03-27	46.150	48.870	46.150	48.390	47.311	2,239
2024-03-26	48.690	48.690	46.120	46.375	45.341	1,317
2024-03-25	46.899	47.520	46.305	46.381	45.347	1,741
2024-03-22	48.700	49.030	47.820	48.189	47.115	2,011
2024-03-21	49.460	51.000	49.460	49.517	48.413	4,632
2024-03-20	47.830	50.827	47.680	49.916	48.803	1,294
2024-03-19	50.180	50.180	47.920	48.162	47.088	1,292
2024-03-18	51.610	51.670	50.070	50.466	49.340	4,591
2024-03-15	49.484	50.720	49.140	50.613	49.485	1,990
2024-03-14	48.570	49.560	48.280	49.099	48.004	5,692
2024-03-13	50.200	51.290	50.010	50.929	49.794	4,619
2024-03-12	49.900	50.290	48.970	49.652	48.545	3,292
2024-03-11	47.330	49.180	47.250	48.837	47.748	3,454
2024-03-08	46.900	48.170	46.246	46.246	45.215	1,312
2024-03-07	46.600	47.500	46.090	46.417	45.382	343
2024-03-06	46.070	47.330	45.040	46.161	45.132	1,270
2024-03-05	47.790	47.790	44.870	45.318	44.307	3,499
2024-03-04	50.130	50.900	47.918	47.986	46.916	4,312
2024-03-01	50.902	51.565	50.170	51.115	49.975	2,249
2024-02-29	47.000	51.550	47.000	49.637	48.531	7,105
2024-02-28	46.470	46.800	45.951	45.951	44.926	15,702
2024-02-27	44.930	46.018	44.740	45.780	44.759	22,417
2024-02-26	43.195	44.310	42.915	43.672	42.698	2,890
2024-02-23	43.107	44.154	42.967	44.015	43.033	747

← NewerPage 11 of 21 · 1,237 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.