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
2025-08-07	37.230	38.430	37.230	38.303	37.558	2,273
2025-08-06	35.920	36.640	35.280	36.327	35.621	1,695
2025-08-05	36.680	36.960	35.800	35.936	35.238	2,034
2025-08-04	36.070	36.602	35.870	36.250	35.545	2,759
2025-08-01	36.000	36.690	35.950	35.961	35.262	4,143
2025-07-31	37.020	37.140	36.231	36.270	35.565	2,411
2025-07-30	38.610	38.690	37.382	37.382	36.655	2,131
2025-07-29	39.000	39.000	38.030	38.441	37.694	4,190
2025-07-28	41.000	42.160	39.090	39.217	38.455	3,958
2025-07-25	41.800	41.990	40.960	41.916	41.101	1,026
2025-07-24	41.450	42.270	40.945	41.314	40.511	10,854
2025-07-23	40.580	40.800	38.860	39.537	38.769	8,008
2025-07-22	39.300	41.345	38.730	40.839	40.046	6,838
2025-07-21	39.690	39.700	38.203	38.203	37.460	1,978
2025-07-18	39.520	40.520	38.812	38.812	38.058	10,195
2025-07-17	36.690	39.389	36.490	38.969	38.212	12,032
2025-07-16	36.469	36.790	35.868	36.549	35.838	2,198
2025-07-15	37.920	38.700	36.535	36.567	35.856	2,528
2025-07-14	38.380	38.380	37.260	37.921	37.184	1,479
2025-07-11	38.230	38.690	37.843	37.843	37.108	400
2025-07-10	38.490	40.515	38.190	39.200	38.438	3,465
2025-07-09	38.300	38.570	37.450	38.341	37.596	1,458
2025-07-08	36.110	38.490	36.000	37.603	36.872	2,706
2025-07-07	36.770	36.790	35.691	35.780	35.085	6,731
2025-07-03	37.755	38.330	36.790	37.145	36.423	2,151
2025-07-02	36.305	37.661	35.810	36.907	36.190	6,546
2025-07-01	35.270	35.841	35.150	35.330	34.644	792
2025-06-30	34.640	35.414	34.010	35.147	34.464	8,061
2025-06-27	35.360	36.080	34.592	35.031	34.351	1,151
2025-06-26	34.500	36.120	34.500	35.470	34.781	5,723
2025-06-25	33.480	34.410	33.456	34.021	33.360	2,747
2025-06-24	33.500	34.862	33.220	33.906	33.247	2,158
2025-06-23	31.960	32.673	31.620	32.673	32.038	273
2025-06-20	33.130	33.300	32.240	32.935	32.295	431
2025-06-18	32.160	33.230	32.160	33.008	32.367	508
2025-06-17	32.690	33.170	32.450	32.503	31.871	788
2025-06-16	33.330	33.475	32.000	33.132	32.488	1,030
2025-06-13	32.775	33.170	32.360	32.776	32.139	2,793
2025-06-12	33.340	33.660	32.540	33.350	32.702	1,581
2025-06-11	34.560	34.800	33.595	33.823	33.166	1,163
2025-06-10	34.560	34.560	33.630	33.978	33.317	4,887
2025-06-09	33.000	33.950	33.000	33.869	33.211	4,829
2025-06-06	32.790	32.920	32.450	32.820	32.182	1,479
2025-06-05	32.495	33.011	32.290	32.449	31.819	1,531
2025-06-04	31.389	32.640	31.389	32.203	31.577	1,288
2025-06-03	30.120	30.926	29.220	30.669	30.073	2,325
2025-06-02	30.380	30.430	29.445	30.153	29.567	5,250
2025-05-30	31.050	31.540	30.240	30.429	29.837	2,430
2025-05-29	31.410	32.055	31.150	31.659	31.044	607
2025-05-28	32.330	32.530	31.427	31.427	30.816	3,859
2025-05-27	33.790	33.790	32.800	32.852	32.213	4,282
2025-05-23	33.150	33.164	32.670	33.045	32.403	1,047
2025-05-22	33.220	33.910	33.210	33.270	32.624	179
2025-05-21	34.000	34.500	33.630	34.339	33.672	368
2025-05-20	34.549	34.850	34.330	34.330	33.663	571
2025-05-19	34.920	34.920	34.200	34.449	33.779	900
2025-05-16	34.850	35.280	33.650	34.602	33.930	2,879
2025-05-15	35.060	35.400	34.780	35.040	34.359	683
2025-05-14	36.060	36.500	35.530	35.852	35.156	821
2025-05-13	36.180	36.488	36.060	36.060	35.359	1,028

← NewerPage 6 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.