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
2026-07-29	66.870	68.820	66.710	67.920	67.083	274
2026-07-28	67.200	68.000	65.750	66.684	65.862	807
2026-07-27	71.140	71.270	67.480	68.517	67.673	484
2026-07-24	70.040	70.600	68.510	69.102	68.250	260
2026-07-23	72.000	72.000	69.147	69.147	68.295	100
2026-07-22	69.530	70.879	67.830	69.483	68.627	1,051
2026-07-21	68.150	69.903	66.973	69.903	69.041	282
2026-07-20	69.400	70.710	67.320	69.903	69.041	104
2026-07-17	66.450	69.950	63.990	69.903	69.041	542
2026-07-16	72.630	73.010	66.210	71.403	70.523	1,596
2026-07-15	72.000	73.540	70.280	71.743	70.859	273
2026-07-14	73.480	74.520	72.250	73.285	72.382	64
2026-07-13	72.000	73.760	71.710	72.488	71.595	1,028
2026-07-10	74.100	74.640	72.670	73.529	72.623	183
2026-07-09	74.850	75.160	73.520	74.235	73.320	55
2026-07-08	71.020	74.540	71.020	73.940	73.029	124
2026-07-07	73.500	73.500	71.370	73.313	72.410	280
2026-07-06	72.700	74.500	72.310	73.644	72.736	2,289
2026-07-02	73.000	75.770	71.870	72.983	72.084	792
2026-07-01	72.700	75.238	72.400	74.242	73.328	461
2026-06-30	72.000	74.280	71.160	73.637	72.729	1,628
2026-06-29	70.010	72.320	68.680	71.525	70.644	457
2026-06-26	71.980	72.420	70.000	71.449	70.569	1,350
2026-06-25	74.250	75.110	72.040	73.350	72.446	5,531
2026-06-24	78.000	78.010	74.300	75.506	74.576	1,154
2026-06-23	77.400	78.390	75.000	76.657	75.712	493
2026-06-22	78.010	79.690	77.910	78.673	77.704	765
2026-06-18	83.200	83.200	77.950	80.382	79.391	805
2026-06-17	83.300	85.330	83.240	83.779	82.746	653
2026-06-16	82.220	84.220	82.220	83.399	82.371	742
2026-06-15	84.200	85.540	81.733	83.407	82.380	1,450
2026-06-12	83.560	85.010	80.682	83.899	82.865	2,886
2026-06-11	74.040	80.370	74.040	79.947	78.962	2,874
2026-06-10	75.000	76.320	73.350	74.174	73.260	3,451
2026-06-09	74.300	76.200	72.990	75.537	74.606	990
2026-06-08	75.300	76.990	72.713	72.765	71.868	1,338
2026-06-05	77.790	78.550	74.900	75.729	74.796	1,457
2026-06-04	77.880	79.180	76.330	78.154	77.191	3,244
2026-06-03	78.530	81.300	78.030	79.577	78.596	2,140
2026-06-02	82.100	83.410	78.490	80.894	79.898	2,308
2026-06-01	86.480	86.480	82.010	83.797	82.764	3,041
2026-05-29	84.900	87.390	82.010	86.299	85.235	1,881
2026-05-28	80.600	84.800	80.600	84.424	83.384	686
2026-05-27	79.360	84.876	77.230	84.368	83.328	1,925
2026-05-26	82.830	82.830	80.360	80.597	79.603	2,280
2026-05-22	79.980	81.600	79.300	80.200	79.212	1,547
2026-05-21	81.380	81.730	79.360	80.910	79.913	1,646
2026-05-20	80.470	82.020	79.930	81.220	80.220	1,456
2026-05-19	84.000	84.000	78.480	80.421	79.430	3,161
2026-05-18	84.260	86.000	82.280	82.457	81.441	1,598
2026-05-15	84.300	85.000	82.640	84.408	83.368	6,178
2026-05-14	91.200	92.190	86.050	87.264	86.189	6,398
2026-05-13	94.630	95.840	90.559	91.534	90.406	1,472
2026-05-12	93.250	94.566	90.800	94.566	93.401	2,275
2026-05-11	91.320	95.440	91.320	93.911	92.754	1,093
2026-05-08	92.990	92.990	89.430	92.361	91.223	1,625
2026-05-07	94.400	97.850	92.150	92.939	91.133	3,397
2026-05-06	94.760	97.200	91.730	93.779	91.957	2,112
2026-05-05	89.010	94.960	89.010	92.446	90.650	4,184
2026-05-01	94.070	94.910	88.830	91.976	90.188	1,745

← NewerPage 2 of 3 · 124 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.