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
2023-03-02	84.370	85.947	80.730	85.781	79.712	2,421
2023-03-01	88.703	88.703	86.776	87.935	81.713	1,462
2023-02-28	89.480	89.679	88.577	88.893	82.604	2,808
2023-02-27	87.798	89.410	87.798	88.913	82.622	1,574
2023-02-24	84.584	85.844	84.120	85.844	79.770	724
2023-02-23	85.655	87.147	85.655	87.147	80.981	1,294
2023-02-22	83.540	83.785	83.384	83.518	77.609	194
2023-02-21	85.000	85.000	83.000	84.879	78.873	1,386
2023-02-17	94.005	94.005	86.965	87.746	81.538	1,434
2023-02-16	92.510	97.545	92.510	96.678	89.837	1,026
2023-02-15	93.575	93.585	92.902	93.423	86.813	430
2023-02-14	94.300	94.710	93.903	93.903	87.259	609
2023-02-13	93.035	94.186	93.035	94.186	87.522	512
2023-02-10	92.090	92.090	91.735	91.912	85.409	113
2023-02-09	93.727	93.727	92.371	92.907	86.333	485
2023-02-08	94.575	94.620	94.160	94.404	87.724	194
2023-02-07	94.030	94.190	92.984	92.984	86.405	118
2023-02-06	96.800	96.800	94.201	94.201	87.535	441
2023-02-03	95.905	97.320	95.625	96.937	90.078	703
2023-02-02	98.185	98.185	95.760	97.302	90.417	663
2023-02-01	97.295	97.295	95.665	96.276	89.464	903
2023-01-31	97.540	97.560	96.941	96.941	90.082	589
2023-01-30	95.695	95.695	95.094	95.094	88.365	745
2023-01-27	93.259	94.285	92.940	94.216	87.549	1,126
2023-01-26	93.965	94.805	93.134	93.134	86.544	622
2023-01-25	90.595	91.014	90.595	90.947	84.512	406
2023-01-24	90.000	91.555	90.000	91.453	84.982	429
2023-01-23	88.600	90.710	88.600	90.325	83.934	1,059
2023-01-20	85.415	87.095	85.415	85.852	79.777	759
2023-01-19	82.420	82.905	82.420	82.905	77.039	239
2023-01-18	86.507	87.390	85.870	86.652	80.521	452
2023-01-17	84.250	85.520	83.506	85.414	79.371	691
2023-01-13	82.445	83.715	81.775	82.976	77.105	758
2023-01-12	87.255	87.255	84.193	85.145	79.121	1,302
2023-01-11	83.090	85.280	83.090	85.280	79.246	1,590
2023-01-10	80.580	80.616	80.360	80.616	74.912	673
2023-01-09	81.532	82.860	81.532	82.267	76.446	462
2023-01-06	80.340	80.555	78.920	80.207	74.532	1,232
2023-01-05	78.270	79.120	77.874	78.683	73.116	287
2023-01-04	77.245	77.978	77.160	77.978	72.460	1,359
2023-01-03	79.812	79.846	76.335	76.969	71.523	934
2022-12-30	78.335	80.521	78.335	80.521	74.824	56
2022-12-29	78.290	79.495	78.290	79.306	73.694	250
2022-12-28	77.870	77.870	76.814	77.685	72.188	1,421
2022-12-23	81.560	81.733	81.045	81.662	75.884	29
2022-12-22	82.925	82.925	80.880	81.567	75.796	636
2022-12-21	86.720	86.720	84.510	84.675	78.684	646
2022-12-20	84.228	86.057	84.228	86.057	79.968	399
2022-12-19	85.770	85.770	83.540	84.744	78.748	1,358
2022-12-16	84.770	84.770	83.380	84.390	78.419	1,152
2022-12-15	85.120	87.095	84.025	85.042	79.025	759
2022-12-14	92.045	92.045	89.920	91.494	85.020	673
2022-12-13	95.810	95.840	94.920	95.132	88.400	1,053
2022-12-12	92.475	93.735	92.475	93.735	87.103	699
2022-12-09	91.355	94.852	90.960	94.852	88.141	649
2022-12-08	93.405	95.200	92.505	95.200	88.464	1,155
2022-12-07	94.880	94.880	94.435	94.435	85.956	181
2022-12-06	92.870	96.335	91.970	93.330	84.950	642
2022-12-05	97.810	97.810	95.885	96.527	87.861	275
2022-12-02	98.129	101.31	98.129	99.156	90.253	3,151

← NewerPage 16 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.