Mail

SQM - Sociedad Química y Minera de Chile S.A.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	67.56	67.93	66.19	66.33	66.33	345,786
26 May 2023	66.46	66.81	65.81	66.29	66.29	1,154,600
25 May 2023	69.05	69.05	65.40	66.09	66.09	2,575,700
24 May 2023	70.82	71.19	68.20	69.07	69.07	1,352,700
23 May 2023	70.66	73.14	70.41	71.72	71.72	1,209,100
22 May 2023	71.71	72.11	70.72	71.15	71.15	1,603,800
19 May 2023	70.58	71.71	69.75	71.08	71.08	2,039,900
18 May 2023	71.78	73.89	70.79	72.79	72.79	2,163,400
17 May 2023	73.67	73.77	71.15	72.65	72.65	1,797,400
16 May 2023	72.33	74.99	72.23	73.53	73.53	1,543,000
15 May 2023	72.92	73.49	72.28	73.37	73.37	1,717,500
12 May 2023	70.85	71.71	70.17	71.68	71.68	1,308,100
11 May 2023	69.08	71.36	68.70	71.30	71.30	2,454,000
11 May 2023	3.224 Dividend
10 May 2023	71.01	71.60	69.53	71.34	68.12	1,839,500
09 May 2023	69.00	70.45	68.70	70.43	67.25	1,730,600
08 May 2023	70.31	70.95	68.87	69.00	65.88	2,345,100
05 May 2023	64.26	67.97	64.26	67.70	64.64	1,855,800
04 May 2023	64.49	66.42	63.58	63.62	60.74	2,077,900
03 May 2023	66.01	68.18	65.07	65.16	62.22	1,970,700
02 May 2023	64.00	65.09	63.47	64.74	61.81	1,767,900
01 May 2023	66.25	66.94	64.00	64.84	61.91	1,617,800
28 Apr 2023	66.66	68.08	66.19	67.48	64.43	1,915,800
27 Apr 2023	65.00	67.70	64.55	67.02	63.99	2,728,500
26 Apr 2023	66.46	67.26	64.37	64.55	61.63	2,299,200
25 Apr 2023	66.21	67.33	65.54	66.36	63.36	2,392,400
24 Apr 2023	67.03	68.73	65.99	67.33	64.29	6,644,300
21 Apr 2023	73.07	73.28	60.21	63.44	60.57	17,526,100
20 Apr 2023	77.28	79.90	77.20	77.91	74.39	2,172,700
19 Apr 2023	81.99	82.48	79.82	79.99	76.38	1,866,800
18 Apr 2023	83.20	83.67	81.26	83.01	79.26	1,391,900
17 Apr 2023	79.80	82.45	79.77	82.34	78.62	2,268,600
14 Apr 2023	77.63	80.90	77.60	79.20	75.62	2,083,300
13 Apr 2023	76.89	77.61	75.92	76.58	73.12	1,367,600
12 Apr 2023	77.42	78.45	75.95	76.59	73.13	1,490,300
11 Apr 2023	74.90	76.68	74.72	76.20	72.76	2,488,000
10 Apr 2023	73.37	74.62	73.00	74.14	70.79	944,800
06 Apr 2023	73.14	74.25	72.13	73.36	70.04	1,471,400
05 Apr 2023	74.12	74.50	72.60	73.81	70.47	1,771,300
04 Apr 2023	77.77	77.78	73.86	75.13	71.73	2,236,500
03 Apr 2023	81.19	81.88	78.02	78.11	74.58	1,324,600
31 Mar 2023	81.61	82.00	80.18	81.06	77.40	1,164,700
30 Mar 2023	84.62	85.03	80.31	81.40	77.72	1,754,300
29 Mar 2023	83.66	84.30	82.89	83.35	79.58	999,700
28 Mar 2023	84.07	85.47	81.87	82.51	78.78	1,328,100
27 Mar 2023	81.82	81.83	80.29	81.07	77.41	862,400
24 Mar 2023	80.00	80.98	78.48	80.96	77.30	1,216,500
23 Mar 2023	81.49	85.52	80.53	81.06	77.40	1,918,900
22 Mar 2023	82.32	82.88	80.31	81.07	77.41	2,524,800
21 Mar 2023	79.49	82.64	79.49	81.92	78.22	2,366,100
20 Mar 2023	75.39	77.90	74.84	77.50	74.00	1,694,800
17 Mar 2023	72.95	75.19	71.81	74.84	71.46	3,730,700
16 Mar 2023	71.76	73.70	69.75	73.46	70.14	2,666,500
15 Mar 2023	75.51	76.36	71.75	72.62	69.34	2,824,800
14 Mar 2023	79.68	80.29	76.67	78.85	75.29	2,934,200
13 Mar 2023	77.00	79.13	75.57	77.75	74.24	1,402,300
10 Mar 2023	80.03	81.53	78.88	78.98	75.41	1,847,100
09 Mar 2023	84.64	85.08	80.50	80.51	76.87	1,645,500
08 Mar 2023	84.06	85.45	83.40	84.41	80.60	1,646,400
07 Mar 2023	84.77	86.46	83.18	84.18	80.38	1,259,900
06 Mar 2023	89.37	89.59	86.44	86.64	82.72	1,307,300
03 Mar 2023	87.50	90.82	86.75	89.86	85.80	1,941,400
02 Mar 2023	85.25	86.78	80.41	86.05	82.16	2,876,300
01 Mar 2023	90.25	90.50	86.70	88.16	84.18	2,426,000
28 Feb 2023	89.47	89.86	88.43	88.75	84.74	1,439,900
27 Feb 2023	87.49	89.70	87.04	89.33	85.29	1,406,800
24 Feb 2023	84.56	86.90	83.91	86.74	82.82	1,453,400
23 Feb 2023	84.00	87.85	84.00	87.50	83.55	1,937,500
22 Feb 2023	84.20	85.67	82.76	83.12	79.36	1,857,300
21 Feb 2023	87.16	87.35	82.63	84.13	80.33	2,315,500
17 Feb 2023	94.41	94.42	86.24	86.24	82.34	4,479,000
16 Feb 2023	93.54	97.82	92.39	95.69	91.37	1,792,000
15 Feb 2023	93.56	94.27	92.56	94.23	89.97	1,158,400
14 Feb 2023	94.48	95.25	93.63	94.67	90.39	976,000
13 Feb 2023	93.69	94.54	92.58	94.34	90.08	835,100
10 Feb 2023	91.00	93.15	90.71	93.04	88.84	873,300
09 Feb 2023	94.58	94.99	91.57	91.88	87.73	788,500
08 Feb 2023	95.12	95.41	93.03	93.20	88.99	1,056,100
07 Feb 2023	96.15	96.63	93.50	95.29	90.98	1,006,400
06 Feb 2023	96.25	96.85	94.49	95.06	90.76	1,283,300
03 Feb 2023	95.95	97.94	95.25	97.09	92.70	1,546,200
02 Feb 2023	98.25	98.66	95.11	97.74	93.32	1,322,700
01 Feb 2023	97.44	97.79	94.84	96.60	92.23	1,120,200
31 Jan 2023	96.19	97.66	95.84	97.54	93.13	1,232,600
30 Jan 2023	94.05	95.93	93.77	95.65	91.33	1,135,100
27 Jan 2023	93.58	94.73	92.62	94.61	90.33	886,400
26 Jan 2023	94.00	95.19	92.96	93.90	89.66	1,030,900
25 Jan 2023	90.69	92.82	89.86	92.49	88.31	1,001,000
24 Jan 2023	90.07	92.98	89.51	92.91	88.71	938,000
23 Jan 2023	87.60	91.15	87.47	90.31	86.23	2,157,600
20 Jan 2023	85.52	87.13	85.27	85.98	82.09	1,536,700
19 Jan 2023	83.59	84.25	82.14	84.11	80.31	1,036,900
18 Jan 2023	85.85	87.91	84.67	84.80	80.97	1,440,300
17 Jan 2023	84.61	85.94	83.50	84.54	80.72	1,595,800
13 Jan 2023	82.22	83.90	81.54	83.67	79.89	1,319,600
12 Jan 2023	87.20	87.61	83.83	85.06	81.22	1,403,600
11 Jan 2023	81.61	85.16	81.44	84.41	80.60	1,453,900
10 Jan 2023	81.91	82.72	79.86	79.92	76.31	1,391,200
09 Jan 2023	81.40	84.39	80.90	81.91	78.21	1,463,300
06 Jan 2023	80.39	80.65	77.71	79.68	76.08	913,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...