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
2026-04-30	90.270	93.490	90.270	91.360	89.584	1,397
2026-04-29	91.000	92.160	89.060	91.863	90.077	3,453
2026-04-28	91.290	91.650	88.110	88.179	86.466	2,619
2026-04-27	91.260	91.260	87.550	90.750	88.986	3,401
2026-04-24	89.010	89.970	86.000	88.313	86.597	6,926
2026-04-23	88.000	88.000	84.308	85.777	84.110	4,220
2026-04-22	87.000	88.490	85.812	87.056	85.364	1,847
2026-04-21	88.450	88.570	85.669	87.658	85.954	2,720
2026-04-20	89.790	90.520	87.885	87.885	86.177	1,778
2026-04-17	94.250	96.000	87.977	89.578	87.837	3,525
2026-04-16	90.000	94.749	89.000	94.749	92.908	3,839
2026-04-15	88.180	90.150	86.940	87.613	85.911	1,681
2026-04-14	88.500	90.375	87.350	88.908	87.181	4,071
2026-04-13	82.080	88.840	79.760	87.061	85.370	4,667
2026-04-10	83.880	85.970	82.265	82.697	81.090	2,184
2026-04-09	81.610	84.650	81.065	81.996	80.403	795
2026-04-08	80.680	82.660	80.000	82.660	81.053	1,526
2026-04-07	80.460	80.460	78.020	78.457	76.932	2,304
2026-04-02	81.600	84.167	79.650	81.508	79.924	459
2026-04-01	80.010	84.000	80.010	81.024	79.449	1,676
2026-03-31	83.500	83.500	78.064	80.271	78.711	1,520
2026-03-30	82.000	86.126	81.121	81.121	79.545	3,595
2026-03-27	81.000	83.205	78.400	81.943	80.351	2,483
2026-03-26	76.620	79.010	76.540	77.519	76.012	3,502
2026-03-25	77.770	79.685	77.000	79.107	77.569	577
2026-03-24	77.060	77.600	73.360	74.022	72.584	244
2026-03-23	67.500	75.852	67.500	74.789	73.336	1,332
2026-03-20	73.110	74.740	69.068	69.068	67.726	1,026
2026-03-19	74.000	74.000	71.000	73.198	71.776	2,247
2026-03-18	79.200	79.200	75.140	75.916	74.441	722
2026-03-17	79.000	79.000	76.290	77.618	76.110	1,730
2026-03-16	75.300	77.980	74.650	76.124	74.644	737
2026-03-13	75.200	76.980	74.022	75.200	73.738	966
2026-03-12	75.620	76.690	74.440	76.251	74.769	793
2026-03-11	74.860	76.950	74.860	76.898	75.404	580
2026-03-10	74.200	77.530	74.200	77.182	75.683	783
2026-03-09	67.500	73.593	67.500	73.321	71.896	2,187
2026-03-06	68.900	72.330	68.460	71.132	69.749	1,905
2026-03-05	71.620	71.630	69.375	70.718	69.344	787
2026-03-04	68.800	73.000	68.800	72.182	70.779	1,267
2026-03-03	75.000	75.000	65.920	69.721	68.366	10,398
2026-03-02	75.000	76.470	71.960	74.922	73.466	1,107
2026-02-27	77.900	80.000	75.450	76.304	74.821	1,692
2026-02-26	78.470	78.700	76.550	78.216	76.696	618
2026-02-25	80.410	81.750	79.000	79.585	78.039	5,753
2026-02-24	73.600	76.690	73.360	75.567	74.098	2,332
2026-02-23	71.900	72.971	71.010	72.971	71.553	1,105
2026-02-20	73.000	73.000	70.600	72.288	70.883	419
2026-02-19	70.400	72.481	70.029	72.481	71.072	2,814
2026-02-18	72.960	74.140	72.260	73.380	71.954	722
2026-02-17	70.000	72.610	70.000	72.259	70.855	738
2026-02-13	71.530	71.530	68.490	71.246	69.861	4,564
2026-02-12	74.890	75.900	70.357	71.701	70.307	3,094
2026-02-11	71.580	75.185	71.150	74.791	73.338	2,268
2026-02-10	70.470	71.120	69.210	69.647	68.294	247
2026-02-09	72.000	73.180	70.800	71.135	69.753	391
2026-02-06	70.590	73.020	70.590	71.935	70.537	3,869
2026-02-05	71.240	72.340	69.910	71.316	69.930	4,264
2026-02-04	79.200	81.000	72.844	73.915	72.479	1,773
2026-02-03	76.990	79.290	76.990	78.038	76.521	3,276

← NewerPage 3 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.