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
2025-02-11	37.730	38.200	37.370	37.929	37.192	926
2025-02-10	38.820	39.060	38.270	38.596	37.846	1,193
2025-02-07	38.540	38.750	38.150	38.747	37.994	2,122
2025-02-06	38.470	38.827	38.200	38.688	37.936	1,131
2025-02-05	39.620	39.780	38.690	39.170	38.408	2,288
2025-02-04	39.925	40.140	39.390	40.067	39.289	1,327
2025-02-03	38.686	39.261	38.370	39.122	38.361	1,374
2025-01-31	40.960	41.450	39.410	39.468	38.701	2,041
2025-01-30	40.510	41.250	40.350	40.959	40.163	1,894
2025-01-29	39.170	39.942	39.030	39.715	38.943	404
2025-01-28	38.900	38.900	38.010	38.595	37.845	325
2025-01-27	38.735	39.370	38.565	38.795	38.041	2,872
2025-01-24	39.660	39.910	39.418	39.541	38.773	354
2025-01-23	39.140	39.350	38.940	39.350	38.585	789
2025-01-22	40.220	40.320	39.410	39.478	38.711	3,566
2025-01-21	40.455	40.570	39.850	40.107	39.327	1,285
2025-01-17	40.640	40.640	39.673	39.673	38.902	658
2025-01-16	40.050	40.200	39.530	39.970	39.193	69
2025-01-15	40.060	40.470	39.600	40.082	39.303	1,082
2025-01-14	39.050	39.885	39.050	39.590	38.821	1,171
2025-01-13	38.160	38.600	37.860	38.220	37.478	554
2025-01-10	38.880	38.890	38.195	38.484	37.736	598
2025-01-09	38.620	38.620	38.289	38.289	37.545	20
2025-01-08	38.679	39.360	38.289	38.289	37.545	1,689
2025-01-07	39.000	39.333	38.760	39.073	38.314	585
2025-01-06	37.940	38.628	37.560	38.143	37.402	2,076
2025-01-03	35.990	36.600	35.830	36.432	35.724	413
2025-01-02	36.810	36.980	36.150	36.220	35.516	1,096
2024-12-31	36.460	36.802	36.185	36.802	36.086	21
2024-12-30	36.695	36.850	36.380	36.846	36.130	3,276
2024-12-27	37.220	37.756	37.040	37.189	36.466	760
2024-12-24	37.150	37.600	37.050	37.297	36.572	414
2024-12-23	37.740	37.750	36.943	37.179	36.457	1,151
2024-12-20	37.430	37.922	37.180	37.922	37.185	2,096
2024-12-19	37.810	38.348	37.405	37.648	36.916	843
2024-12-18	37.830	38.360	37.500	38.078	37.338	931
2024-12-17	37.510	37.780	37.290	37.539	36.810	2,234
2024-12-16	37.500	38.090	37.340	37.831	37.096	1,412
2024-12-13	39.100	39.120	37.950	38.064	37.324	1,505
2024-12-12	39.840	39.840	39.245	39.395	38.629	537
2024-12-11	40.220	40.220	39.650	39.795	39.022	331
2024-12-10	39.690	40.084	39.216	39.922	39.146	1,842
2024-12-09	39.060	40.922	38.800	40.254	39.472	8,778
2024-12-06	38.520	38.520	37.924	37.959	37.221	813
2024-12-05	37.830	38.720	37.710	38.244	37.501	2,328
2024-12-04	39.110	39.110	37.995	38.234	37.491	5,672
2024-12-03	39.730	40.010	39.070	39.070	38.311	348
2024-12-02	38.370	39.260	38.150	38.920	38.164	977
2024-11-29	38.000	38.680	37.310	38.105	37.365	552
2024-11-27	38.150	39.120	37.970	38.059	37.320	1,088
2024-11-26	38.240	38.550	38.085	38.115	37.374	434
2024-11-25	38.710	39.270	38.598	38.598	37.848	2,944
2024-11-22	38.610	38.790	37.860	38.281	37.537	1,479
2024-11-21	38.390	39.435	37.874	39.169	38.408	2,573
2024-11-20	38.450	39.800	38.120	38.439	37.692	958
2024-11-19	39.560	39.610	38.710	38.710	37.958	1,568
2024-11-18	38.190	39.260	38.050	38.660	37.908	1,214
2024-11-15	37.398	38.038	37.380	37.769	37.035	246
2024-11-14	38.000	38.430	37.630	37.888	37.151	5,410
2024-11-13	38.490	39.710	38.250	38.575	37.825	4,480

← NewerPage 8 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.