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
2023-06-01	64.640	66.848	64.640	65.838	63.021	1,036
2023-05-31	65.920	66.050	64.109	64.109	61.366	518
2023-05-30	67.380	67.380	66.085	66.915	64.052	401
2023-05-26	66.600	66.600	65.921	65.921	63.100	863
2023-05-25	68.172	68.172	65.490	66.095	63.267	1,425
2023-05-24	71.190	71.190	68.375	68.552	65.619	1,638
2023-05-23	70.582	72.999	70.450	71.842	68.767	228
2023-05-22	71.900	72.000	70.940	70.940	67.904	8,749
2023-05-19	70.790	71.468	69.775	71.468	68.409	962
2023-05-18	71.750	72.938	71.750	72.469	69.368	442
2023-05-17	73.300	73.300	71.935	72.118	69.031	2,186
2023-05-16	72.560	74.875	72.330	74.086	70.915	1,428
2023-05-15	72.920	73.497	72.800	73.497	70.352	1,480
2023-05-12	70.600	74.393	70.600	74.393	71.210	2,033
2023-05-11	69.280	74.067	68.723	74.067	70.898	2,418
2023-05-10	71.669	71.726	69.800	71.726	66.651	463
2023-05-09	69.345	70.152	69.082	70.152	65.188	518
2023-05-05	65.755	67.622	65.640	67.622	62.838	3,710
2023-05-04	65.000	66.190	63.789	63.789	59.276	377
2023-05-03	67.012	67.820	65.508	65.508	60.873	1,172
2023-05-02	64.000	65.000	63.680	64.929	60.335	605
2023-04-28	66.660	68.123	66.579	68.123	63.303	321
2023-04-27	64.900	67.360	64.900	67.297	62.535	1,388
2023-04-26	66.460	67.200	64.523	64.523	59.957	1,599
2023-04-25	66.480	67.039	65.719	66.289	61.598	3,875
2023-04-24	67.030	68.500	66.134	67.119	62.370	18,206
2023-04-21	72.612	72.675	61.934	66.532	61.825	16,102
2023-04-20	77.200	79.288	77.200	78.513	72.957	2,178
2023-04-19	80.825	80.825	79.806	79.982	74.323	565
2023-04-18	82.970	82.970	81.712	82.795	76.937	979
2023-04-17	79.900	82.070	79.900	82.070	76.263	2,096
2023-04-14	77.880	80.697	77.880	78.887	73.305	1,767
2023-04-13	76.890	77.358	76.027	76.027	70.647	2,428
2023-04-12	78.090	78.090	76.870	76.996	71.548	1,208
2023-04-11	74.900	76.450	74.900	76.011	70.633	1,294
2023-04-06	72.910	75.021	72.520	75.021	69.713	4,777
2023-04-05	74.380	74.380	72.827	73.918	68.688	13,277
2023-04-04	77.520	77.540	73.880	74.743	69.454	17,777
2023-04-03	81.410	81.410	78.890	79.431	73.811	2,697
2023-03-31	81.920	81.920	80.312	80.697	74.987	740
2023-03-30	83.960	84.150	80.900	81.224	75.476	431
2023-03-29	83.640	84.175	83.057	83.915	77.977	1,158
2023-03-28	84.002	85.156	82.026	82.026	76.222	1,576
2023-03-27	80.720	81.505	80.680	81.425	75.663	388
2023-03-24	79.880	80.620	78.742	80.549	74.850	3,625
2023-03-23	82.621	85.176	81.360	81.684	75.904	1,915
2023-03-22	82.635	82.635	81.317	81.317	75.563	658
2023-03-21	79.980	82.457	79.904	82.457	76.623	2,011
2023-03-20	75.460	77.840	75.460	77.663	72.168	763
2023-03-17	72.480	74.802	72.425	73.749	68.531	2,584
2023-03-16	71.028	73.129	70.000	72.199	67.090	13,456
2023-03-15	75.700	75.700	71.870	72.579	67.444	4,323
2023-03-14	79.776	79.885	76.761	77.958	72.442	1,741
2023-03-13	76.953	78.997	75.855	78.997	73.408	1,182
2023-03-10	79.145	81.450	78.968	79.452	73.830	1,461
2023-03-09	84.233	84.233	80.883	80.883	75.160	1,925
2023-03-08	83.920	84.807	83.436	83.436	77.532	495
2023-03-07	84.599	85.603	83.300	83.811	77.881	2,495
2023-03-06	89.200	89.392	86.814	86.814	80.671	1,042
2023-03-03	88.130	90.562	88.130	89.742	83.393	3,993

← NewerPage 15 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.