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
2022-12-01	99.510	100.48	98.000	98.374	89.542	2,164
2022-11-30	96.700	98.633	94.290	98.633	89.777	1,673
2022-11-29	93.730	96.490	93.730	94.939	86.415	492
2022-11-28	91.800	92.510	91.160	91.444	83.234	789
2022-11-25	96.000	96.000	91.660	93.185	84.818	1,973
2022-11-23	97.700	99.590	97.170	98.926	90.044	291
2022-11-22	99.930	99.930	95.650	98.761	89.894	461
2022-11-21	92.293	100.15	92.140	99.052	90.159	384
2022-11-18	91.650	92.480	90.440	91.293	83.097	1,833
2022-11-17	98.255	99.660	91.900	92.232	83.952	3,973
2022-11-16	103.80	103.80	99.270	100.42	91.401	1,707
2022-11-15	104.00	104.00	99.655	103.10	93.845	1,372
2022-11-14	110.00	110.00	105.97	106.00	96.482	744
2022-11-11	109.95	112.14	109.81	111.42	101.41	547
2022-11-10	108.03	108.89	107.66	108.63	98.879	1,086
2022-11-09	104.90	107.41	103.76	104.67	95.270	1,169
2022-11-08	101.71	106.73	101.49	106.73	97.147	2,139
2022-11-07	97.760	98.584	96.570	98.584	89.733	405
2022-11-04	99.258	99.258	96.630	96.811	88.119	248
2022-11-03	88.865	95.280	88.450	95.280	86.726	322
2022-11-02	94.950	94.950	92.610	93.713	85.299	2,486
2022-11-01	96.000	96.160	94.430	95.175	86.630	155
2022-10-31	95.000	95.146	91.970	95.146	86.603	1,008
2022-10-28	96.570	96.570	94.280	96.186	87.550	237
2022-10-27	97.696	98.060	96.480	96.851	88.156	784
2022-10-26	97.000	98.500	96.400	96.798	88.107	609
2022-10-25	91.350	96.740	91.270	95.899	87.289	538
2022-10-24	93.640	93.980	90.390	91.572	83.351	148
2022-10-21	88.860	93.820	88.860	93.803	85.381	544
2022-10-20	90.400	91.270	89.080	90.816	82.663	636
2022-10-19	87.690	90.990	87.690	90.665	82.525	1,016
2022-10-18	91.400	91.560	87.908	89.341	81.320	268
2022-10-17	85.000	88.297	84.707	88.297	80.370	611
2022-10-14	88.010	88.985	83.015	83.976	76.436	432
2022-10-13	80.500	87.885	80.500	85.771	78.071	657
2022-10-12	90.150	90.150	83.440	84.645	77.046	3,363
2022-10-11	91.000	91.070	88.070	89.993	81.914	595
2022-10-10	91.060	93.010	90.600	91.401	83.195	1,082
2022-10-07	92.660	93.020	89.885	91.141	82.958	335
2022-10-06	93.000	95.020	93.000	93.885	85.456	173
2022-10-05	95.800	96.300	92.638	94.222	85.763	529
2022-10-04	96.160	98.000	96.000	97.645	88.878	3
2022-10-03	92.890	93.350	91.249	91.249	83.057	699
2022-09-30	89.950	94.057	89.950	94.057	85.612	627
2022-09-29	93.040	93.040	90.110	90.654	82.515	843
2022-09-28	93.400	94.650	91.570	93.484	83.995	666
2022-09-27	95.040	97.050	93.625	95.282	85.610	655
2022-09-26	92.910	94.700	92.320	92.995	83.555	183
2022-09-23	95.185	95.545	93.369	93.369	83.892	492
2022-09-22	105.18	105.18	98.883	98.883	88.846	413
2022-09-21	104.75	105.76	104.06	104.74	94.107	70
2022-09-20	104.64	105.87	104.12	104.54	93.927	262
2022-09-16	102.51	106.03	102.51	106.03	95.272	47
2022-09-15	111.55	111.55	104.85	105.87	95.126	460
2022-09-14	109.56	114.54	109.49	113.90	102.33	647
2022-09-13	104.55	111.36	104.55	109.12	98.045	3,181
2022-09-12	114.05	114.05	107.45	107.84	96.893	911
2022-09-09	114.13	115.84	110.66	115.84	104.08	555
2022-09-08	106.30	111.23	106.30	110.62	99.391	1,024
2022-09-07	102.99	105.71	102.73	105.71	94.981	432

← NewerPage 17 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.