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
2026-02-02	71.300	77.070	71.300	75.518	74.051	3,133
2026-01-30	78.250	79.830	76.000	78.426	76.902	8,023
2026-01-29	84.230	84.230	80.232	80.494	78.929	8,877
2026-01-28	84.200	85.100	81.240	83.471	81.849	3,102
2026-01-27	84.720	85.340	83.170	84.395	82.755	3,952
2026-01-26	85.950	86.290	83.690	85.445	83.784	7,217
2026-01-23	85.000	85.940	84.190	84.751	83.104	6,823
2026-01-22	80.790	83.910	80.493	83.469	81.847	1,894
2026-01-21	80.560	83.020	80.540	81.499	79.916	2,593
2026-01-20	77.000	79.660	74.970	79.627	78.079	2,446
2026-01-16	78.740	78.740	76.600	77.662	76.153	3,197
2026-01-15	83.640	83.640	80.169	80.591	79.025	2,237
2026-01-14	79.000	82.998	79.000	82.998	81.385	1,628
2026-01-13	79.000	81.574	79.000	81.574	79.989	4,178
2026-01-12	76.860	78.420	76.370	77.677	76.167	2,571
2026-01-09	73.790	74.570	73.438	74.073	72.634	873
2026-01-08	73.740	75.100	73.361	74.720	73.268	1,678
2026-01-07	74.125	75.498	73.290	75.187	73.726	2,947
2026-01-06	71.600	75.501	71.600	74.467	73.020	2,296
2026-01-05	70.310	71.500	69.747	70.489	69.119	2,269
2026-01-02	70.500	70.580	68.666	68.742	67.406	1,000
2025-12-31	68.300	70.765	68.130	70.765	69.390	1,899
2025-12-30	70.500	70.960	69.280	70.837	69.461	235
2025-12-29	70.500	70.761	68.390	70.729	69.355	3,913
2025-12-24	70.400	71.730	70.190	70.418	69.050	93
2025-12-23	71.050	72.000	70.510	71.146	69.763	1,120
2025-12-22	70.000	71.110	69.380	70.124	68.761	2,664
2025-12-19	70.000	70.000	68.530	68.594	67.261	1,910
2025-12-18	67.000	67.190	65.890	67.190	65.885	545
2025-12-17	66.000	69.615	65.300	66.989	65.687	5,563
2025-12-16	64.490	65.240	63.887	64.191	62.944	963
2025-12-15	65.310	65.730	64.220	64.490	63.237	539
2025-12-12	64.880	66.090	64.110	65.276	64.007	2,296
2025-12-11	63.800	65.660	63.800	65.255	63.987	2,316
2025-12-10	65.000	65.000	62.780	62.946	61.722	3,949
2025-12-09	60.440	63.100	60.200	62.881	61.659	569
2025-12-08	61.400	62.660	59.530	62.012	60.806	645
2025-12-05	62.180	62.860	61.000	62.223	61.014	554
2025-12-04	61.860	62.370	60.065	60.805	59.624	7,021
2025-12-03	64.150	64.700	62.875	63.203	61.975	5,373
2025-12-02	63.950	64.920	63.758	64.261	63.012	528
2025-12-01	64.360	65.054	63.480	64.047	62.802	1,368
2025-11-28	63.450	65.615	63.060	64.593	63.338	4,008
2025-11-26	62.100	63.050	61.060	62.509	61.295	893
2025-11-25	60.840	62.077	60.070	62.077	60.871	1,967
2025-11-24	57.500	59.230	57.500	58.145	57.015	786
2025-11-21	57.150	60.423	57.150	59.658	58.499	1,948
2025-11-20	62.900	64.000	60.630	61.231	60.041	3,340
2025-11-19	60.050	64.520	60.050	62.558	61.342	7,431
2025-11-18	59.010	59.938	57.040	59.872	58.709	3,937
2025-11-17	55.500	61.825	55.500	61.051	59.865	6,686
2025-11-14	51.680	55.580	51.290	54.396	53.339	7,669
2025-11-13	54.550	54.720	52.950	53.453	52.414	7,666
2025-11-12	50.910	53.135	50.910	53.135	52.103	1,291
2025-11-11	51.210	51.831	49.790	51.537	50.535	5,654
2025-11-10	50.110	52.420	50.050	51.782	50.776	1,564
2025-11-07	47.490	48.970	46.450	48.203	47.267	8,541
2025-11-06	49.000	49.000	46.966	46.986	46.073	2,320
2025-11-05	46.000	47.261	45.600	47.261	46.343	3,173
2025-11-04	43.820	47.270	43.350	45.481	44.597	8,449

← NewerPage 4 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.