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
2022-06-09	96.980	99.000	95.461	95.461	85.771	1,203
2022-06-08	100.58	101.76	97.600	97.984	88.038	1,238
2022-06-07	102.54	103.76	101.54	101.54	91.229	805
2022-06-06	105.01	105.02	103.61	104.31	93.719	1,833
2022-06-01	102.63	102.89	99.090	101.14	88.797	774
2022-05-31	112.06	112.30	106.64	106.90	93.850	1,162
2022-05-27	107.52	114.66	107.52	113.36	99.530	2,063
2022-05-26	101.61	106.99	101.51	106.21	93.251	445
2022-05-25	100.44	100.44	97.760	100.36	88.110	100,269
2022-05-24	100.07	101.35	97.200	99.324	87.202	912
2022-05-23	96.530	100.93	96.530	100.93	88.614	515
2022-05-20	97.910	98.210	90.310	95.116	83.508	2,054
2022-05-19	91.900	96.190	91.062	94.333	82.820	901
2022-05-18	88.350	92.907	88.170	90.957	79.857	506
2022-05-17	85.990	90.000	85.990	89.734	78.783	985
2022-05-16	83.610	87.070	83.610	83.832	73.601	669
2022-05-13	78.360	83.067	78.360	83.067	72.929	280
2022-05-12	73.310	76.890	73.150	75.559	66.338	139
2022-05-11	75.460	78.590	75.460	75.641	66.409	439
2022-05-10	76.800	76.800	73.460	73.795	64.789	208
2022-05-09	75.640	76.480	74.238	74.238	65.178	4,407
2022-05-06	76.930	80.300	76.760	79.037	69.391	208
2022-05-05	83.420	83.420	79.671	79.671	69.948	537
2022-05-04	77.200	79.515	75.890	79.515	69.811	58
2022-05-03	73.250	74.763	73.250	74.763	65.639	284
2022-04-29	75.470	75.470	74.204	74.204	65.148	417
2022-04-28	72.400	74.569	72.400	74.569	65.469	240
2022-04-27	73.540	74.005	72.980	73.264	64.268	268
2022-04-26	72.770	72.770	70.871	70.871	62.169	381
2022-04-25	75.472	75.850	72.820	73.223	64.232	1,354
2022-04-22	78.790	80.400	77.396	77.396	67.892	1,245
2022-04-21	87.470	87.845	78.335	79.995	70.172	1,329
2022-04-20	86.025	86.530	83.805	86.530	75.904	441
2022-04-19	84.000	85.482	84.000	85.482	74.985	210
2022-04-14	84.823	84.860	83.049	83.049	72.851	106
2022-04-13	83.350	85.180	83.262	84.813	74.399	350
2022-04-12	82.000	83.940	82.000	82.322	72.213	419
2022-04-11	83.600	84.190	80.500	81.695	71.663	592
2022-04-08	85.810	86.330	84.170	85.690	75.167	656
2022-04-07	85.200	86.170	83.300	85.437	74.946	442
2022-04-06	84.500	85.511	83.760	85.511	75.011	600
2022-04-05	89.880	89.880	85.190	85.845	75.304	515
2022-04-04	90.380	90.770	87.450	89.144	78.198	706
2022-04-01	86.500	87.720	86.320	87.678	76.912	1,174
2022-03-31	83.410	86.440	83.410	86.425	75.812	359
2022-03-30	82.000	86.750	82.000	85.425	74.935	1,066
2022-03-29	82.410	83.043	81.230	83.043	72.846	238
2022-03-28	84.855	85.000	82.540	82.769	72.605	281
2022-03-25	83.800	84.160	83.440	83.732	73.450	708
2022-03-24	79.647	83.829	79.520	83.618	73.350	1,085
2022-03-23	80.258	80.640	78.830	79.927	70.112	969
2022-03-22	79.834	80.042	79.714	79.714	69.925	1,766
2022-03-21	79.780	81.024	79.380	81.008	71.060	389
2022-03-18	75.290	76.960	75.290	76.713	67.293	270
2022-03-17	72.500	74.570	72.500	74.049	64.956	4
2022-03-16	72.000	73.570	71.760	72.075	63.224	320
2022-03-15	70.150	71.140	68.497	70.733	62.047	749
2022-03-14	74.010	75.220	71.163	71.163	62.425	8,550
2022-03-11	77.340	78.350	75.615	76.115	66.769	234
2022-03-10	74.780	77.780	74.780	75.396	66.137	298

← NewerPage 19 of 21 · 1,238 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.