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
2024-11-12	37.080	37.463	36.950	37.076	36.355	368
2024-11-11	37.000	37.800	36.880	37.508	36.779	3,091
2024-11-08	37.125	37.427	35.926	36.230	35.526	2,606
2024-11-07	38.445	38.470	37.952	38.104	37.363	579
2024-11-06	37.760	37.902	36.797	37.664	36.932	5,992
2024-11-05	40.040	40.106	38.892	38.892	38.136	985
2024-11-04	39.490	40.920	39.490	39.952	39.176	5,628
2024-11-01	38.480	39.690	38.480	38.497	37.749	2,351
2024-10-31	38.533	39.000	38.319	38.485	37.738	2,935
2024-10-30	40.330	40.510	38.462	38.462	37.714	1,015
2024-10-29	41.610	42.090	40.421	40.421	39.635	2,826
2024-10-28	41.080	42.220	41.030	41.781	40.969	2,194
2024-10-25	40.440	41.320	40.440	40.828	40.034	517
2024-10-24	40.230	40.340	39.540	40.237	39.455	576
2024-10-23	40.370	40.659	39.544	39.544	38.775	5,557
2024-10-22	39.440	40.854	39.410	40.411	39.626	1,280
2024-10-21	39.310	39.447	38.680	39.078	38.319	1,238
2024-10-18	38.870	39.420	38.740	39.226	38.463	2,070
2024-10-17	38.820	39.120	38.155	38.155	37.413	3,692
2024-10-16	39.401	40.130	38.940	38.940	38.183	8,088
2024-10-15	39.940	40.100	38.965	39.209	38.447	5,873
2024-10-14	41.920	41.970	40.435	40.613	39.824	2,728
2024-10-11	42.580	43.120	42.310	42.410	41.585	2,401
2024-10-10	43.160	44.020	43.010	43.620	42.773	2,331
2024-10-09	42.865	43.384	42.664	43.200	42.360	6,721
2024-10-08	40.830	42.094	40.550	41.947	41.132	4,301
2024-10-07	42.490	43.310	42.040	42.169	41.349	7,338
2024-10-04	41.680	42.156	41.340	41.546	40.739	8,943
2024-10-03	40.413	40.800	39.766	40.339	39.555	2,653
2024-10-02	41.760	41.830	40.880	40.880	40.086	6,214
2024-10-01	41.685	41.940	40.720	41.566	40.758	1,776
2024-09-30	42.105	42.105	41.200	41.547	40.740	3,600
2024-09-27	42.000	42.400	41.330	41.729	40.919	4,643
2024-09-26	40.040	40.958	39.900	40.958	40.162	3,863
2024-09-25	39.330	39.330	38.610	38.839	38.084	1,359
2024-09-24	39.976	40.320	39.500	39.534	38.766	1,670
2024-09-23	37.650	38.290	37.040	37.896	37.160	2,525
2024-09-20	38.186	38.210	36.612	38.157	37.416	2,398
2024-09-19	38.540	39.000	38.189	38.189	37.446	1,353
2024-09-18	38.420	38.690	37.050	38.146	37.405	2,564
2024-09-17	38.220	38.744	38.153	38.153	37.412	4,014
2024-09-16	38.260	38.500	37.450	37.922	37.185	3,145
2024-09-13	38.330	38.730	38.220	38.305	37.561	4,403
2024-09-12	38.458	38.950	37.900	38.142	37.401	4,853
2024-09-11	36.860	39.060	36.860	38.045	37.306	6,607
2024-09-10	34.430	34.750	33.980	34.473	33.803	907
2024-09-09	34.493	34.940	34.380	34.727	34.052	535
2024-09-06	35.600	35.860	33.800	34.334	33.667	4,323
2024-09-05	35.530	36.640	35.530	35.958	35.259	696
2024-09-04	36.400	37.070	35.960	36.776	36.062	1,004
2024-09-03	38.000	38.000	36.330	36.557	35.847	2,249
2024-08-30	39.450	39.830	38.434	38.434	37.687	1,855
2024-08-29	37.480	39.170	37.070	38.811	38.057	1,332
2024-08-28	37.350	37.860	36.820	37.332	36.607	470
2024-08-27	37.930	38.230	37.643	37.643	36.911	319
2024-08-23	37.840	38.900	37.500	38.336	37.591	944
2024-08-22	37.873	38.300	36.840	37.653	36.921	2,794
2024-08-21	37.810	38.480	37.135	38.113	37.372	2,110
2024-08-20	37.270	37.850	37.080	37.459	36.731	3,692
2024-08-19	38.000	38.000	36.830	37.409	36.682	1,257

← NewerPage 9 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.