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
2023-08-29	61.675	63.350	61.675	63.054	60.740	1,337
2023-08-25	65.350	65.495	63.270	63.761	61.422	498
2023-08-24	66.210	66.210	64.607	64.607	62.236	601
2023-08-23	64.690	65.910	64.690	65.839	63.423	414
2023-08-22	65.443	65.895	65.350	65.619	63.211	1,686
2023-08-21	64.620	65.905	64.620	65.539	63.134	456
2023-08-18	63.000	63.700	62.600	63.700	61.363	5,175
2023-08-17	63.780	65.715	62.901	64.349	61.987	2,021
2023-08-16	64.680	66.475	64.410	66.475	64.035	709
2023-08-15	65.460	65.695	64.615	65.695	63.284	1,030
2023-08-14	66.070	66.570	65.000	65.708	63.297	712
2023-08-11	67.900	68.161	67.459	68.161	65.660	1,486
2023-08-10	70.900	70.900	68.546	68.546	66.031	64
2023-08-09	69.980	70.225	69.558	69.907	67.342	317
2023-08-08	68.377	69.723	68.265	69.141	66.604	433
2023-08-07	70.990	70.990	69.745	70.320	67.740	863
2023-08-04	71.362	72.630	71.362	71.373	68.754	378
2023-08-03	72.480	72.480	70.022	70.022	67.453	2,712
2023-08-02	70.800	70.960	69.955	70.568	67.978	2,970
2023-08-01	72.900	72.900	71.475	71.968	69.328	4,607
2023-07-31	74.570	75.000	73.275	73.275	70.587	1,576
2023-07-28	72.910	74.986	72.910	74.986	72.234	220
2023-07-27	74.760	74.760	72.531	72.531	69.870	1,096
2023-07-26	75.230	75.794	74.413	74.413	71.682	1,253
2023-07-25	74.000	75.469	74.000	75.269	72.508	1,049
2023-07-24	72.811	73.500	71.280	72.789	70.118	3,183
2023-07-21	76.632	76.900	74.368	74.585	71.848	1,198
2023-07-20	78.680	79.373	76.929	79.373	76.460	1,794
2023-07-19	79.470	79.970	79.420	79.441	76.526	1,246
2023-07-18	78.980	79.949	78.980	79.603	76.682	83
2023-07-17	77.780	78.765	76.729	78.765	75.875	759
2023-07-14	78.279	79.493	77.328	79.493	76.577	1,845
2023-07-13	80.600	80.600	78.932	79.684	76.760	687
2023-07-12	80.290	81.120	80.061	80.847	77.387	1,064
2023-07-11	79.990	80.060	78.611	79.425	76.027	1,501
2023-07-10	78.660	79.243	78.170	79.243	75.852	981
2023-07-07	74.630	78.925	74.630	78.925	75.547	1,265
2023-07-06	74.770	74.855	72.629	73.839	70.680	2,638
2023-07-05	76.080	77.379	75.902	76.196	72.935	708
2023-07-03	73.500	76.508	73.490	76.508	73.234	2,405
2023-06-30	71.420	72.803	71.420	72.803	69.688	2,225
2023-06-29	70.855	71.605	70.855	71.580	68.517	256
2023-06-28	71.810	71.810	69.398	70.357	67.346	758
2023-06-27	71.950	71.950	70.899	71.785	68.713	2,311
2023-06-26	69.980	71.466	69.613	69.613	66.634	5,130
2023-06-23	70.167	70.196	69.190	69.325	66.358	3,805
2023-06-22	71.755	71.755	70.705	71.139	68.095	526
2023-06-21	71.570	72.445	71.570	72.361	69.264	866
2023-06-20	71.680	72.514	70.000	72.514	69.411	1,317
2023-06-16	72.400	73.398	71.943	72.305	69.211	713
2023-06-15	70.786	71.718	70.786	71.718	68.649	76
2023-06-14	72.495	72.495	70.718	71.374	68.319	423
2023-06-13	70.271	71.764	69.972	71.764	68.693	1,583
2023-06-12	69.580	70.059	67.961	69.347	66.380	2,167
2023-06-09	71.355	72.089	70.469	71.059	68.019	504
2023-06-08	70.710	71.073	70.440	70.894	67.861	524
2023-06-07	71.582	71.582	70.390	71.310	68.258	269
2023-06-06	68.843	71.010	68.622	70.916	67.881	102
2023-06-05	68.640	68.863	68.330	68.863	65.916	309
2023-06-02	67.945	68.771	67.890	68.565	65.631	323

← NewerPage 14 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.