Sociedad Química y Minera de Chile S.A. (SQM-B.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 40,998.00 | 41,420.00 | 40,060.00 | 41,298.00 | 41,298.00 | 424,456 |
| 24 Apr 2024 | 41,014.00 | 42,800.00 | 41,014.00 | 41,014.00 | 41,014.00 | 182,790 |
| 23 Apr 2024 | 42,877.00 | 43,133.00 | 41,450.00 | 42,877.00 | 42,877.00 | 68,492 |
| 22 Apr 2024 | 41,980.00 | 43,100.00 | 41,100.00 | 41,980.00 | 41,980.00 | 57,554 |
| 19 Apr 2024 | 42,925.00 | 43,960.00 | 42,925.00 | 42,925.00 | 42,925.00 | 16,800 |
| 18 Apr 2024 | 44,290.00 | 45,299.00 | 44,100.00 | 44,290.00 | 44,290.00 | 72,761 |
| 17 Apr 2024 | 45,140.00 | 46,000.00 | 44,750.00 | 45,140.00 | 45,140.00 | 46,441 |
| 16 Apr 2024 | 45,000.00 | 45,801.00 | 44,992.00 | 45,000.00 | 45,000.00 | 28,489 |
| 15 Apr 2024 | 45,900.00 | 48,963.00 | 45,300.00 | 45,900.00 | 45,900.00 | 30,495 |
| 12 Apr 2024 | 46,599.00 | 49,000.00 | 46,500.00 | 46,599.00 | 46,599.00 | 42,847 |
| 11 Apr 2024 | 49,050.00 | 49,500.00 | 48,265.00 | 49,050.00 | 49,050.00 | 39,322 |
| 10 Apr 2024 | 48,783.00 | 49,100.00 | 47,529.00 | 48,783.00 | 48,783.00 | 40,720 |
| 09 Apr 2024 | 48,504.00 | 48,504.00 | 46,685.00 | 48,504.00 | 48,504.00 | 110,582 |
| 08 Apr 2024 | 47,000.00 | 47,800.00 | 45,245.00 | 47,000.00 | 47,000.00 | 19,432 |
| 05 Apr 2024 | 44,801.00 | 46,911.00 | 44,801.00 | 44,801.00 | 44,801.00 | 60,478 |
| 04 Apr 2024 | 45,700.00 | 47,682.00 | 45,700.00 | 45,700.00 | 45,700.00 | 60,294 |
| 03 Apr 2024 | 47,007.00 | 47,601.00 | 46,600.00 | 47,007.00 | 47,007.00 | 82,906 |
| 02 Apr 2024 | 47,098.00 | 48,686.00 | 46,700.00 | 47,098.00 | 47,098.00 | 39,994 |
| 01 Apr 2024 | 48,053.00 | 49,155.00 | 48,053.00 | 48,053.00 | 48,053.00 | 24,435 |
| 28 Mar 2024 | 47,698.00 | 48,790.00 | 47,496.00 | 47,698.00 | 47,698.00 | 55,905 |
| 27 Mar 2024 | 47,550.00 | 47,904.00 | 45,200.00 | 47,550.00 | 47,550.00 | 28,107 |
| 26 Mar 2024 | 45,755.00 | 46,395.00 | 45,199.00 | 45,755.00 | 45,755.00 | 33,050 |
| 25 Mar 2024 | 45,510.00 | 47,000.00 | 45,501.00 | 45,510.00 | 45,510.00 | 67,555 |
| 22 Mar 2024 | 47,300.00 | 48,000.00 | 47,043.00 | 47,300.00 | 47,300.00 | 20,675 |
| 21 Mar 2024 | 48,200.00 | 49,546.00 | 48,027.00 | 48,200.00 | 48,200.00 | 42,193 |
| 20 Mar 2024 | 48,700.00 | 48,800.00 | 46,569.00 | 48,700.00 | 48,700.00 | 30,617 |
| 19 Mar 2024 | 46,548.00 | 47,750.00 | 46,159.00 | 46,548.00 | 46,548.00 | 72,639 |
| 18 Mar 2024 | 47,801.00 | 49,100.00 | 47,345.00 | 47,801.00 | 47,801.00 | 31,758 |
| 15 Mar 2024 | 47,749.00 | 47,749.00 | 46,244.00 | 47,749.00 | 47,749.00 | 1,088,779 |
| 14 Mar 2024 | 46,244.00 | 47,198.00 | 45,785.00 | 46,244.00 | 46,244.00 | 33,261 |
| 13 Mar 2024 | 48,002.00 | 48,700.00 | 47,455.00 | 48,002.00 | 48,002.00 | 25,221 |
| 12 Mar 2024 | 47,805.00 | 48,648.00 | 47,312.00 | 47,805.00 | 47,805.00 | 80,189 |
| 11 Mar 2024 | 47,255.00 | 47,400.00 | 44,956.00 | 47,255.00 | 47,255.00 | 26,325 |
| 08 Mar 2024 | 44,611.00 | 46,600.00 | 44,611.00 | 44,611.00 | 44,611.00 | 26,480 |
| 07 Mar 2024 | 45,535.00 | 46,600.00 | 45,210.00 | 45,535.00 | 45,535.00 | 32,471 |
| 06 Mar 2024 | 45,406.00 | 46,549.00 | 43,879.00 | 45,406.00 | 45,406.00 | 33,196 |
| 05 Mar 2024 | 44,350.00 | 47,667.00 | 43,960.00 | 44,350.00 | 44,350.00 | 43,097 |
| 04 Mar 2024 | 46,701.00 | 50,355.00 | 46,701.00 | 46,701.00 | 46,701.00 | 50,561 |
| 01 Mar 2024 | 49,460.00 | 49,850.00 | 48,350.00 | 49,460.00 | 49,460.00 | 21,198 |
| 29 Feb 2024 | 48,000.00 | 49,576.00 | 45,400.00 | 48,000.00 | 48,000.00 | 373,123 |
| 28 Feb 2024 | 45,111.00 | 45,803.00 | 44,465.00 | 45,111.00 | 45,111.00 | 57,104 |
| 27 Feb 2024 | 44,911.00 | 45,100.00 | 43,300.00 | 44,911.00 | 44,911.00 | 55,428 |
| 26 Feb 2024 | 43,200.00 | 43,800.00 | 42,397.00 | 43,200.00 | 43,200.00 | 19,962 |
| 23 Feb 2024 | 43,338.00 | 43,399.00 | 42,268.00 | 43,338.00 | 43,338.00 | 44,601 |
| 22 Feb 2024 | 42,320.00 | 42,894.00 | 41,668.00 | 42,320.00 | 42,320.00 | 46,526 |
| 21 Feb 2024 | 41,311.00 | 42,450.00 | 41,001.00 | 41,311.00 | 41,311.00 | 76,797 |
| 20 Feb 2024 | 41,248.00 | 43,254.00 | 40,426.00 | 41,248.00 | 41,248.00 | 127,079 |
| 19 Feb 2024 | 43,100.00 | 43,100.00 | 42,000.00 | 43,100.00 | 43,100.00 | 18,224 |
| 16 Feb 2024 | 42,390.00 | 42,409.00 | 40,601.00 | 42,390.00 | 42,390.00 | 42,347 |
| 15 Feb 2024 | 40,292.00 | 40,750.00 | 38,350.00 | 40,292.00 | 40,292.00 | 29,275 |
| 14 Feb 2024 | 38,860.00 | 39,700.00 | 38,643.00 | 38,860.00 | 38,860.00 | 41,717 |
| 13 Feb 2024 | 38,900.00 | 41,450.00 | 38,800.00 | 38,900.00 | 38,900.00 | 87,494 |
| 12 Feb 2024 | 41,089.00 | 41,500.00 | 39,041.00 | 41,089.00 | 41,089.00 | 22,898 |
| 09 Feb 2024 | 39,040.00 | 39,476.00 | 38,463.00 | 39,040.00 | 39,040.00 | 20,066 |
| 08 Feb 2024 | 39,177.00 | 39,199.00 | 38,150.00 | 39,177.00 | 39,177.00 | 39,007 |
| 07 Feb 2024 | 38,850.00 | 39,113.00 | 38,199.00 | 38,850.00 | 38,850.00 | 44,216 |
| 06 Feb 2024 | 38,380.00 | 39,400.00 | 37,500.00 | 38,380.00 | 38,380.00 | 114,950 |
| 05 Feb 2024 | 38,198.00 | 38,225.00 | 37,001.00 | 38,198.00 | 38,198.00 | 80 |
| 02 Feb 2024 | 38,100.00 | 40,300.00 | 38,100.00 | 38,100.00 | 38,100.00 | 20 |
| 01 Feb 2024 | 39,802.00 | 41,200.00 | 39,599.00 | 39,802.00 | 39,802.00 | 82,647 |
| 31 Jan 2024 | 40,300.00 | 42,129.00 | 39,590.00 | 40,300.00 | 40,300.00 | 127,652 |
| 30 Jan 2024 | 41,017.00 | 43,000.00 | 41,017.00 | 41,017.00 | 41,017.00 | 74,289 |
| 29 Jan 2024 | 42,700.00 | 44,000.00 | 42,500.00 | 42,700.00 | 42,700.00 | 70,355 |
| 26 Jan 2024 | 43,431.00 | 45,114.00 | 43,000.00 | 43,431.00 | 43,431.00 | 29,017 |
| 25 Jan 2024 | 42,755.00 | 45,114.00 | 42,703.00 | 42,755.00 | 42,755.00 | 140,492 |
| 24 Jan 2024 | 44,900.00 | 46,073.00 | 44,783.00 | 44,900.00 | 44,900.00 | 25,946 |
| 23 Jan 2024 | 44,800.00 | 45,049.00 | 43,625.00 | 44,800.00 | 44,800.00 | 86,084 |
| 22 Jan 2024 | 43,600.00 | 44,910.00 | 42,200.00 | 43,600.00 | 43,600.00 | 21,047 |
| 19 Jan 2024 | 42,993.00 | 44,800.00 | 42,500.00 | 42,993.00 | 42,993.00 | 58,455 |
| 18 Jan 2024 | 44,000.00 | 45,788.00 | 43,910.00 | 44,000.00 | 44,000.00 | 31,131 |
| 17 Jan 2024 | 44,700.00 | 46,100.00 | 43,999.00 | 44,700.00 | 44,700.00 | 178,009 |
| 16 Jan 2024 | 45,600.00 | 46,400.00 | 44,500.00 | 45,600.00 | 45,600.00 | 159,159 |
| 15 Jan 2024 | 45,496.00 | 46,000.00 | 42,610.00 | 45,496.00 | 45,496.00 | 18,460 |
| 12 Jan 2024 | 44,410.00 | 46,380.00 | 44,410.00 | 44,410.00 | 44,410.00 | 35,708 |
| 11 Jan 2024 | 46,000.00 | 48,508.00 | 44,978.00 | 46,000.00 | 46,000.00 | 173,952 |
| 10 Jan 2024 | 47,290.00 | 48,980.00 | 47,049.00 | 47,290.00 | 47,290.00 | 77,510 |
| 09 Jan 2024 | 48,508.00 | 50,000.00 | 48,100.00 | 48,508.00 | 48,508.00 | 53,565 |
| 08 Jan 2024 | 48,980.00 | 50,000.00 | 48,208.00 | 48,980.00 | 48,980.00 | 59,977 |
| 05 Jan 2024 | 48,810.00 | 49,990.00 | 47,500.00 | 48,810.00 | 48,810.00 | 18,936 |
| 04 Jan 2024 | 49,099.00 | 52,500.00 | 48,970.00 | 49,099.00 | 49,099.00 | 42,123 |
| 03 Jan 2024 | 50,950.00 | 53,198.00 | 49,900.00 | 50,950.00 | 50,950.00 | 31,209 |
| 02 Jan 2024 | 53,198.00 | 53,490.00 | 51,600.00 | 53,198.00 | 53,198.00 | 33,900 |
| 29 Dec 2023 | 52,650.00 | 56,990.00 | 52,464.00 | 52,650.00 | 52,650.00 | 49,859 |
| 28 Dec 2023 | 55,300.00 | 58,200.00 | 54,000.00 | 55,300.00 | 55,300.00 | 58,848 |
| 27 Dec 2023 | 53,995.00 | 55,450.00 | 53,995.00 | 53,995.00 | 53,995.00 | 41,626 |
| 26 Dec 2023 | 54,750.00 | 55,113.00 | 52,897.00 | 54,750.00 | 54,750.00 | 21,262 |
| 22 Dec 2023 | 51,568.00 | 53,199.00 | 51,400.00 | 52,897.00 | 52,897.00 | 291,007 |
| 21 Dec 2023 | 51,302.00 | 51,600.00 | 49,300.00 | 51,302.00 | 51,302.00 | 32,539 |
| 20 Dec 2023 | 50,750.00 | 51,199.00 | 49,600.00 | 50,750.00 | 50,750.00 | 29,639 |
| 19 Dec 2023 | 49,812.00 | 51,800.00 | 49,321.00 | 49,812.00 | 49,812.00 | 45,780 |
| 18 Dec 2023 | 50,000.00 | 51,901.00 | 49,316.00 | 50,000.00 | 50,000.00 | 36,519 |
| 15 Dec 2023 | 51,000.00 | 51,000.00 | 49,138.00 | 51,000.00 | 51,000.00 | 687,261 |
| 14 Dec 2023 | 49,279.00 | 50,000.00 | 46,800.00 | 49,279.00 | 49,279.00 | 88,282 |
| 13 Dec 2023 | 46,200.00 | 46,287.00 | 43,856.00 | 46,200.00 | 46,200.00 | 39,577 |
| 12 Dec 2023 | 44,000.00 | 45,610.00 | 43,196.00 | 44,000.00 | 44,000.00 | 78,330 |
| 11 Dec 2023 | 44,200.00 | 45,000.00 | 43,600.00 | 44,200.00 | 44,200.00 | 48,303 |
| 11 Dec 2023 | 0.50347 Dividend | |||||
| 07 Dec 2023 | 46,190.00 | 46,471.00 | 44,449.00 | 46,190.00 | 46,189.50 | 34,304 |
| 06 Dec 2023 | 44,211.00 | 45,546.00 | 44,021.00 | 44,211.00 | 44,210.52 | 38,906 |
| 05 Dec 2023 | 43,735.00 | 44,137.00 | 42,600.00 | 43,735.00 | 43,734.52 | 30,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.