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
2022-09-07	102.99	105.71	102.73	105.71	94.981	432
2022-09-06	107.93	108.84	104.19	104.46	93.857	1,027
2022-09-02	99.700	100.43	98.050	100.43	90.233	225
2022-09-01	97.605	97.680	95.499	96.581	86.777	530
2022-08-31	102.10	102.10	100.38	100.38	90.194	34
2022-08-30	105.53	105.57	101.32	103.64	93.122	1,899
2022-08-26	106.00	106.00	102.75	103.81	93.270	584
2022-08-25	103.80	106.08	103.27	104.09	93.526	498
2022-08-24	99.550	102.80	99.550	102.80	92.365	604
2022-08-23	94.985	98.400	94.380	98.098	88.140	1,326
2022-08-22	88.490	94.450	87.495	93.277	83.809	411
2022-08-19	95.000	95.000	88.012	89.544	80.455	561
2022-08-18	98.713	99.500	93.700	95.660	85.950	2,805
2022-08-17	104.70	105.64	102.37	104.68	94.051	409
2022-08-16	113.38	113.38	104.73	104.73	94.102	1,432
2022-08-15	106.71	112.14	106.71	108.49	97.477	432
2022-08-12	102.09	107.59	101.70	107.59	96.666	814
2022-08-11	102.50	102.50	101.00	102.42	92.022	625
2022-08-10	100.27	101.73	99.910	101.23	90.951	767
2022-08-09	97.110	97.640	96.650	97.502	87.605	1,063
2022-08-08	95.420	97.250	95.420	96.428	86.640	2,911
2022-08-05	93.930	94.085	91.405	93.095	83.645	667
2022-08-04	96.220	96.390	94.306	94.306	84.734	578
2022-08-03	98.850	98.960	94.760	95.160	85.501	129
2022-08-02	96.980	99.475	95.920	99.475	89.377	161
2022-08-01	98.500	99.190	97.990	98.579	88.572	275
2022-07-29	98.080	99.272	97.600	99.272	89.196	223
2022-07-28	98.500	99.275	96.835	96.905	87.068	717
2022-07-27	94.610	95.991	94.610	95.991	86.247	625
2022-07-26	95.960	95.960	93.895	94.668	85.059	396
2022-07-25	91.970	94.983	90.080	94.983	85.342	208
2022-07-22	94.245	94.700	90.500	94.031	84.486	782
2022-07-21	88.400	91.727	88.400	91.727	82.417	226
2022-07-20	89.490	90.190	89.170	89.170	80.119	102
2022-07-19	86.840	89.386	86.840	89.386	80.313	69
2022-07-18	87.240	89.610	86.160	86.234	77.481	279
2022-07-15	83.250	84.870	83.250	84.318	75.759	61
2022-07-14	81.090	81.729	79.443	81.729	73.433	290
2022-07-13	81.180	84.860	80.980	83.895	75.379	250
2022-07-12	80.900	82.410	79.815	82.343	73.985	451
2022-07-11	84.950	84.950	82.660	82.937	74.518	821
2022-07-08	88.820	89.165	86.600	87.202	78.350	718
2022-07-07	85.450	89.075	85.450	87.426	78.552	352
2022-07-06	84.000	85.083	81.050	82.880	74.467	67
2022-07-05	83.740	84.673	82.120	84.673	76.078	758
2022-07-01	82.170	84.331	80.680	84.331	75.771	537
2022-06-30	82.020	84.280	81.655	81.655	73.367	371
2022-06-29	87.800	87.800	83.140	83.966	75.443	790
2022-06-28	94.775	96.005	86.818	87.639	78.743	4,442
2022-06-27	90.750	94.310	89.019	89.019	79.983	696
2022-06-24	88.100	89.724	85.970	89.539	80.450	1,926
2022-06-23	91.830	91.830	85.720	86.942	78.117	362
2022-06-22	90.500	91.690	89.267	90.739	81.528	757
2022-06-21	93.160	93.980	90.675	90.675	81.471	259
2022-06-17	89.140	90.370	88.070	88.975	79.944	135
2022-06-16	91.500	91.710	87.517	87.517	78.633	606
2022-06-15	93.710	94.330	93.310	93.310	83.839	40
2022-06-14	93.330	94.800	93.050	93.050	83.605	298
2022-06-13	92.427	93.360	90.640	92.177	82.820	960
2022-06-10	94.030	97.299	92.974	97.299	87.422	883

← NewerPage 18 of 21 · 1,231 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.