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
2025-11-03	49.440	49.440	48.000	48.657	47.711	3,422
2025-10-31	47.800	49.449	47.380	48.207	47.270	4,506
2025-10-30	47.500	48.320	46.360	48.221	47.284	1,822
2025-10-29	45.310	46.880	44.960	46.629	45.722	5,170
2025-10-28	44.450	44.730	43.416	44.408	43.545	2,711
2025-10-27	46.840	46.840	44.480	44.582	43.716	1,907
2025-10-24	45.310	46.570	44.750	45.521	44.636	2,308
2025-10-23	44.500	44.500	43.240	44.208	43.349	2,037
2025-10-22	42.440	42.600	41.939	42.069	41.252	2,609
2025-10-21	43.970	43.970	42.420	42.671	41.842	1,015
2025-10-20	45.200	45.330	44.000	44.000	43.145	307
2025-10-17	44.280	44.460	43.290	43.459	42.615	4,663
2025-10-16	45.880	46.040	44.130	44.791	43.921	5,836
2025-10-15	44.680	45.490	44.680	45.377	44.495	917
2025-10-14	42.290	44.804	41.780	44.495	43.630	8,374
2025-10-13	41.100	43.713	41.100	43.138	42.300	7,276
2025-10-10	43.170	44.480	40.790	40.996	40.199	8,388
2025-10-09	44.860	47.190	43.667	43.667	42.819	18,212
2025-10-08	43.915	44.555	43.205	44.378	43.515	2,263
2025-10-07	43.890	43.970	42.900	43.451	42.606	5,443
2025-10-06	43.400	44.178	42.600	43.332	42.490	5,053
2025-10-03	45.480	45.480	42.970	42.994	42.159	2,732
2025-10-02	43.740	45.320	43.460	44.078	43.222	3,249
2025-10-01	43.560	44.400	43.195	43.485	42.640	3,333
2025-09-30	43.380	43.380	42.590	43.144	42.306	1,870
2025-09-29	45.030	45.330	44.048	44.169	43.310	1,388
2025-09-26	44.900	45.080	43.880	44.289	43.428	3,252
2025-09-25	43.530	45.109	43.220	44.447	43.583	1,620
2025-09-24	44.330	45.140	43.629	43.629	42.781	8,972
2025-09-23	43.440	44.453	43.140	43.659	42.811	3,322
2025-09-22	42.850	43.859	42.817	43.859	43.007	692
2025-09-19	43.570	44.320	43.191	43.191	42.351	1,761
2025-09-18	44.000	44.000	42.620	43.178	42.339	1,548
2025-09-17	43.900	44.070	42.720	43.349	42.507	2,877
2025-09-16	43.670	43.670	43.051	43.326	42.484	1,878
2025-09-15	42.760	43.840	42.600	43.495	42.650	1,994
2025-09-12	41.800	42.520	41.410	41.546	40.739	2,067
2025-09-11	40.960	43.130	40.130	42.462	41.637	8,820
2025-09-10	41.860	42.320	41.520	41.728	40.917	1,644
2025-09-09	43.070	43.410	41.661	41.693	40.883	6,417
2025-09-08	46.650	46.650	44.788	44.930	44.057	2,929
2025-09-05	45.550	46.980	45.550	45.957	45.063	1,728
2025-09-04	44.670	44.670	43.230	44.324	43.463	2,188
2025-09-03	43.550	43.960	43.174	43.598	42.751	1,866
2025-09-02	45.100	45.100	42.660	43.239	42.398	7,827
2025-08-29	46.900	47.147	45.808	45.898	45.006	3,291
2025-08-28	46.770	46.840	45.570	45.764	44.875	14,377
2025-08-27	45.395	47.094	44.500	46.782	45.873	2,927
2025-08-26	46.500	47.080	45.280	45.571	44.686	1,904
2025-08-22	44.863	46.450	44.730	46.077	45.181	2,345
2025-08-21	44.600	45.392	43.940	45.311	44.431	196
2025-08-20	44.000	44.540	42.320	44.239	43.379	3,947
2025-08-19	45.904	46.170	45.472	45.472	44.588	3,299
2025-08-18	45.050	46.583	44.650	46.160	45.263	3,177
2025-08-15	45.697	45.964	45.010	45.272	44.392	3,675
2025-08-14	45.495	46.040	45.060	45.719	44.831	1,556
2025-08-13	46.770	47.130	45.786	46.412	45.510	8,173
2025-08-12	46.540	46.776	44.680	45.941	45.048	2,871
2025-08-11	45.000	47.270	44.884	45.695	44.807	7,866
2025-08-08	40.260	42.184	39.500	42.184	41.365	2,787

← NewerPage 5 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.