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
2025-05-12	36.200	36.550	35.920	36.380	35.673	4,668
2025-05-09	34.490	35.194	34.490	35.194	34.510	387
2025-05-08	33.795	34.536	33.379	33.379	32.730	678
2025-05-07	33.510	34.190	33.306	33.379	32.730	247
2025-05-06	33.440	34.260	32.740	33.940	33.281	1,889
2025-05-02	34.660	34.830	33.960	34.506	33.835	1,586
2025-05-01	34.590	34.930	34.080	34.431	33.762	859
2025-04-30	34.180	34.740	33.480	33.887	33.229	195
2025-04-29	34.578	35.090	34.500	34.988	34.309	419
2025-04-28	35.550	36.130	34.560	34.966	34.287	1,674
2025-04-25	36.500	36.500	35.400	35.751	35.057	2,411
2025-04-24	35.170	36.047	35.170	35.648	34.955	1,831
2025-04-23	36.460	36.790	35.255	35.255	34.570	3,243
2025-04-22	34.770	35.581	34.520	34.979	34.300	2,215
2025-04-17	34.620	35.119	34.610	35.051	34.370	976
2025-04-16	34.360	35.500	34.360	34.608	33.935	228
2025-04-15	35.480	36.020	34.393	35.237	34.552	1,077
2025-04-14	35.575	36.120	35.440	35.873	35.176	1,502
2025-04-11	33.445	34.684	33.300	34.509	33.839	4,172
2025-04-10	35.200	35.820	32.977	32.977	32.337	1,739
2025-04-09	30.700	35.687	30.600	34.786	34.110	3,636
2025-04-08	35.940	35.940	31.839	31.839	31.220	5,681
2025-04-07	35.353	37.359	34.417	34.417	33.748	2,672
2025-04-04	38.060	38.360	36.507	36.589	35.878	7,076
2025-04-03	39.264	39.575	38.559	39.575	38.805	1,361
2025-04-02	39.610	40.024	39.180	39.927	39.151	1,176
2025-04-01	39.780	40.330	39.550	39.943	39.167	145
2025-03-31	39.450	39.741	39.080	39.707	38.935	1,687
2025-03-28	40.600	40.800	39.760	40.313	39.530	1,298
2025-03-27	41.210	41.210	40.290	40.579	39.790	1,579
2025-03-26	42.630	42.630	40.981	41.435	40.630	655
2025-03-25	43.110	43.300	42.214	42.214	41.394	834
2025-03-24	44.090	44.220	43.190	43.190	42.351	204
2025-03-21	43.745	44.472	43.150	43.150	42.311	1,524
2025-03-20	44.475	44.720	43.930	44.039	43.184	709
2025-03-19	45.640	46.500	45.236	45.236	44.357	587
2025-03-18	45.380	45.570	44.882	45.206	44.328	926
2025-03-17	42.940	45.360	42.940	45.251	44.372	4,316
2025-03-14	42.555	43.058	42.240	42.830	41.998	1,117
2025-03-13	40.985	41.907	40.760	41.571	40.763	3,503
2025-03-12	42.720	43.000	40.986	41.805	40.992	56,310
2025-03-11	41.670	42.800	41.390	42.591	41.763	1,622
2025-03-10	41.890	42.505	41.180	41.910	41.095	1,515
2025-03-07	41.500	42.620	41.380	41.619	40.811	1,953
2025-03-06	39.280	41.193	39.280	40.667	39.877	3,505
2025-03-05	38.250	39.490	38.250	39.351	38.586	1,523
2025-03-04	37.620	38.960	37.350	38.552	37.803	2,167
2025-03-03	38.960	39.620	38.307	38.411	37.665	1,427
2025-02-28	39.287	39.630	38.198	38.437	37.690	1,585
2025-02-27	39.550	40.391	39.490	40.182	39.401	3,181
2025-02-26	39.602	40.100	39.510	39.593	38.823	1,242
2025-02-25	39.980	40.445	39.493	39.768	38.995	1,927
2025-02-24	39.280	39.867	38.735	39.566	38.797	2,222
2025-02-21	40.010	40.300	39.320	39.556	38.788	730
2025-02-20	39.130	39.870	39.110	39.654	38.884	1,152
2025-02-19	38.210	38.630	37.855	38.534	37.785	286
2025-02-18	38.190	38.820	37.862	38.730	37.977	864
2025-02-14	40.460	40.460	38.627	38.997	38.239	3,956
2025-02-13	37.910	39.440	37.910	39.086	38.327	338
2025-02-12	37.930	38.250	37.500	37.614	36.883	434

← NewerPage 7 of 21 · 1,237 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.