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
2024-02-22	43.130	43.594	43.100	43.381	42.414	608
2024-02-21	42.735	43.690	42.500	42.623	41.673	2,719
2024-02-20	43.500	43.720	41.870	42.805	41.851	1,217
2024-02-16	42.300	43.760	42.061	43.751	42.776	2,519
2024-02-15	40.120	42.590	40.120	41.846	40.913	2,549
2024-02-14	40.000	41.200	39.960	40.573	39.668	2,554
2024-02-13	40.847	41.040	39.740	40.047	39.154	1,968
2024-02-12	40.230	42.640	40.130	42.174	41.233	3,899
2024-02-09	40.320	40.610	39.920	40.078	39.184	714
2024-02-08	40.500	40.790	39.740	40.790	39.880	1,028
2024-02-07	41.260	41.260	40.250	40.800	39.890	537
2024-02-06	40.000	40.940	40.000	40.481	39.578	1,892
2024-02-05	40.500	40.500	38.520	40.022	39.130	5,487
2024-02-02	41.200	41.350	40.080	40.232	39.335	2,724
2024-02-01	43.600	43.645	42.300	42.685	41.733	1,331
2024-01-31	45.010	45.010	42.570	43.239	42.275	6,597
2024-01-30	45.480	46.040	43.884	43.884	42.905	4,259
2024-01-29	46.500	46.650	45.548	45.856	44.834	4,494
2024-01-26	47.550	48.186	46.956	47.231	46.178	1,515
2024-01-25	48.510	48.960	46.670	46.906	45.860	2,398
2024-01-24	50.340	50.720	48.820	49.310	48.210	1,844
2024-01-23	48.922	49.460	48.350	49.100	48.005	476
2024-01-22	46.820	49.450	46.690	47.973	46.903	4,089
2024-01-19	48.250	48.250	46.590	47.190	46.138	2,593
2024-01-18	49.430	49.430	47.720	47.799	46.733	1,792
2024-01-17	48.650	49.100	47.300	48.474	47.393	1,621
2024-01-16	48.200	49.890	48.000	49.125	48.029	4,901
2024-01-12	50.110	50.932	48.780	48.926	47.835	5,761
2024-01-11	51.300	51.300	49.080	50.661	49.531	20,702
2024-01-10	52.000	52.500	51.250	51.507	50.359	776
2024-01-09	53.350	53.650	52.380	52.806	51.629	1,455
2024-01-08	53.685	54.281	53.600	54.157	52.949	4,979
2024-01-05	55.000	55.508	54.745	54.759	53.538	1,456
2024-01-04	57.440	57.440	55.092	55.271	54.039	1,836
2024-01-03	58.320	58.760	56.464	57.755	56.467	1,878
2024-01-02	58.869	60.330	58.350	60.135	58.794	1,988
2023-12-29	63.890	63.890	59.368	60.290	58.945	1,297
2023-12-28	64.790	64.790	61.810	62.398	61.007	6,325
2023-12-27	61.804	61.804	60.986	61.084	59.722	1,891
2023-12-22	58.580	60.470	58.580	59.492	58.165	1,347
2023-12-21	58.140	58.890	57.632	58.554	57.248	2,312
2023-12-20	57.410	58.530	57.000	58.337	57.036	991
2023-12-19	59.300	59.690	57.760	57.961	56.669	3,300
2023-12-18	57.730	58.390	56.449	57.248	55.971	3,741
2023-12-15	57.020	58.459	56.000	58.459	57.156	1,866
2023-12-14	56.070	57.770	55.297	56.889	55.621	3,203
2023-12-13	51.040	53.283	50.760	52.679	51.505	5,467
2023-12-12	50.148	50.190	48.890	50.134	49.016	499
2023-12-11	50.000	50.144	49.360	50.144	49.026	3,706
2023-12-08	53.000	53.620	51.775	53.001	51.819	2,861
2023-12-07	51.180	53.040	50.880	53.040	51.858	4,450
2023-12-06	50.745	51.610	49.990	50.806	49.673	2,679
2023-12-05	49.000	49.706	48.860	49.706	48.277	2,621
2023-12-04	52.410	52.790	49.594	50.099	48.659	3,600
2023-12-01	50.390	54.010	50.000	53.522	51.984	3,472
2023-11-30	50.680	51.283	49.930	51.028	49.562	715
2023-11-29	51.100	51.520	50.140	50.692	49.236	357
2023-11-28	49.880	51.153	49.780	49.995	48.559	631
2023-11-27	50.000	50.050	48.380	49.980	48.544	3,005
2023-11-24	50.370	52.360	50.260	50.687	49.231	1,983

← NewerPage 12 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.