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
2022-03-09	74.010	75.280	73.780	75.042	65.827	744
2022-03-08	71.060	73.500	68.530	72.386	63.497	2,580
2022-03-07	78.989	79.260	71.256	72.853	63.907	1,138
2022-03-04	73.600	76.440	72.410	76.142	66.792	1,510
2022-03-03	68.580	74.240	68.460	72.602	63.687	2,357
2022-03-02	65.000	65.630	64.010	65.095	57.102	291
2022-03-01	65.770	65.890	62.930	63.625	55.812	112
2022-02-28	64.470	66.683	64.470	66.683	58.495	414
2022-02-25	61.920	62.419	61.400	62.419	54.754	622
2022-02-24	55.800	60.360	55.800	60.360	52.948	447
2022-02-22	61.047	62.453	60.080	60.293	52.889	842
2022-02-18	63.830	63.830	61.830	62.150	54.518	28
2022-02-17	64.160	64.660	63.350	63.350	55.571	107
2022-02-16	66.510	66.510	65.129	65.129	57.131	1,777
2022-02-15	65.620	66.830	64.620	65.012	57.029	346
2022-02-14	63.160	64.080	63.160	63.833	55.994	45
2022-02-11	63.300	65.610	62.810	64.605	56.672	755
2022-02-10	58.690	62.779	58.400	62.779	55.070	765
2022-02-09	58.100	58.950	57.879	57.879	50.771	238
2022-02-08	55.880	56.224	55.880	56.117	49.226	76
2022-02-07	53.730	55.354	53.400	55.354	48.557	203
2022-02-04	52.695	53.800	52.386	52.386	45.953	658
2022-02-03	53.520	53.520	52.390	52.390	45.957	153
2022-02-02	56.700	56.710	54.610	54.610	47.904	17
2022-02-01	55.000	56.560	54.950	55.906	49.041	217
2022-01-31	51.810	53.750	51.060	53.469	46.903	77
2022-01-28	50.860	51.270	49.980	50.285	44.110	123
2022-01-27	53.450	53.450	51.420	51.592	45.257	33
2022-01-26	54.952	54.952	54.057	54.057	47.419	870
2022-01-25	52.590	53.410	52.000	53.105	46.584	52
2022-01-24	53.200	53.750	50.740	52.292	45.871	203,371
2022-01-21	56.000	56.500	55.088	55.088	48.324	402
2022-01-20	57.710	57.710	56.490	57.235	50.207	54
2022-01-19	58.490	58.710	57.360	57.932	50.818	114
2022-01-18	55.500	57.728	55.000	57.728	50.639	528
2022-01-14	54.730	55.910	54.730	55.811	48.957	21
2022-01-13	56.510	56.840	56.000	56.709	49.745	98,278
2022-01-12	53.722	55.990	53.500	55.937	49.068	105,947
2022-01-11	49.000	52.000	49.000	51.963	45.582	413
2022-01-10	49.250	49.480	48.070	48.247	42.323	705
2022-01-07	49.770	50.400	49.700	49.865	43.741	906
2022-01-06	47.900	49.884	47.610	49.884	43.758	213
2022-01-05	49.690	49.690	48.550	49.125	43.093	388
2022-01-04	50.750	51.010	48.300	49.109	43.079	82
2021-12-31	51.000	51.043	50.290	51.043	44.775	2
2021-12-30	50.760	52.310	50.760	51.322	44.217	127
2021-12-29	51.192	51.550	49.769	49.769	42.880	268
2021-12-24	50.130	50.954	50.130	50.954	43.900	403
2021-12-23	49.800	50.954	48.770	50.954	43.900	1,207
2021-12-22	49.470	49.770	48.950	49.122	42.322	1,678
2021-12-21	48.810	49.650	47.000	48.853	42.091	604
2021-12-20	49.640	51.400	46.180	47.495	40.920	1,194
2021-12-17	56.800	56.965	55.780	56.965	49.079	168
2021-12-16	55.260	57.586	55.260	57.122	49.214	241
2021-12-15	53.000	54.574	52.730	54.574	47.020	467
2021-12-14	54.140	54.820	53.780	53.780	46.335	364
2021-12-13	57.180	57.290	55.841	56.355	48.554	304
2021-12-10	58.270	58.270	57.430	57.531	49.567	49
2021-12-09	58.190	58.800	58.140	58.660	50.540	313
2021-12-08	58.500	59.210	58.020	58.692	50.567	393

← NewerPage 20 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.