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
2023-11-22	50.613	51.690	50.220	51.493	50.014	422
2023-11-21	51.934	52.830	51.314	51.314	49.840	433
2023-11-20	50.585	53.634	50.490	53.197	51.669	3,707
2023-11-17	47.890	50.400	47.690	49.835	48.403	2,405
2023-11-16	50.000	50.520	46.900	47.730	46.359	10,798
2023-11-15	52.700	53.180	51.290	51.824	50.335	2,982
2023-11-14	50.290	52.000	50.050	51.195	49.724	2,911
2023-11-13	46.000	51.220	44.888	50.508	49.057	7,910
2023-11-10	47.640	47.640	45.940	46.452	45.117	2,358
2023-11-09	49.173	49.190	47.500	48.278	46.891	325
2023-11-08	48.530	48.640	48.063	48.336	46.947	890
2023-11-07	47.900	48.850	47.330	48.555	47.160	1,281
2023-11-06	52.000	52.000	47.090	47.441	46.078	2,248
2023-11-03	49.380	51.628	49.260	51.628	50.145	2,520
2023-11-02	47.160	48.960	46.500	48.611	47.214	2,364
2023-11-01	48.063	48.341	46.770	48.341	46.567	1,749
2023-10-31	48.690	49.550	48.190	48.224	46.454	3,995
2023-10-30	51.856	52.180	48.890	49.167	47.363	3,283
2023-10-27	51.945	53.402	51.210	53.402	51.443	319
2023-10-26	52.090	52.500	51.180	51.800	49.899	807
2023-10-25	51.110	51.300	50.115	50.695	48.835	1,559
2023-10-24	51.695	52.360	51.530	52.150	50.236	1,588
2023-10-23	51.880	51.880	49.800	50.590	48.733	1,926
2023-10-20	52.020	52.540	51.440	52.125	50.213	958
2023-10-19	54.500	54.500	52.880	52.880	50.940	1,698
2023-10-18	57.685	58.060	54.880	55.716	53.671	3,492
2023-10-17	56.777	59.265	56.030	59.185	57.013	2,253
2023-10-16	57.000	58.320	57.000	57.710	55.592	894
2023-10-13	58.720	58.940	56.460	57.589	55.476	1,421
2023-10-12	59.420	59.940	58.210	58.569	56.420	2,266
2023-10-11	57.210	58.040	56.530	57.430	55.322	668
2023-10-10	54.350	56.760	54.190	56.615	54.537	922
2023-10-09	54.190	54.700	52.530	54.678	52.672	1,080
2023-10-06	52.870	54.844	52.480	54.844	52.832	388
2023-10-05	54.360	54.360	52.783	52.986	51.042	3,100
2023-10-04	55.385	55.385	53.829	54.275	52.283	975
2023-10-03	55.750	55.800	54.613	54.680	52.673	3,134
2023-10-02	59.190	59.190	56.180	56.377	54.308	1,646
2023-09-29	60.140	60.585	59.162	59.162	56.991	579
2023-09-28	55.499	58.479	55.499	58.479	56.333	1,578
2023-09-27	56.050	56.052	54.453	55.244	53.217	1,971
2023-09-26	55.600	56.705	55.600	56.457	54.385	735
2023-09-25	56.870	56.870	56.240	56.398	54.329	844
2023-09-22	58.640	59.230	56.985	57.417	55.310	1,099
2023-09-21	58.460	58.460	57.489	57.983	55.855	3,522
2023-09-20	60.530	61.055	59.805	59.867	57.670	2,662
2023-09-19	60.055	62.568	59.298	62.568	60.272	189
2023-09-18	61.000	62.568	59.445	62.568	60.272	486
2023-09-15	61.480	62.530	61.163	62.321	60.034	1,227
2023-09-14	60.740	61.099	60.615	61.099	58.857	2,020
2023-09-13	58.800	60.533	58.800	59.657	57.468	3,057
2023-09-12	59.750	59.775	58.199	58.199	56.064	1,491
2023-09-11	60.120	60.145	59.565	59.946	57.747	851
2023-09-08	61.017	61.075	59.193	59.307	57.131	2,139
2023-09-07	61.829	61.960	60.650	61.211	58.965	743
2023-09-06	62.690	63.285	61.841	61.841	59.572	745
2023-09-05	63.100	63.406	62.868	63.061	60.747	533
2023-09-01	63.090	64.345	62.975	63.157	60.839	3,031
2023-08-31	62.340	62.500	61.635	61.635	59.374	545
2023-08-30	63.020	63.125	62.128	62.128	59.848	188

← NewerPage 13 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.