Sociedad Química y Minera de Chile S.A. (0TDG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:55PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 43.81 | 44.57 | 43.54 | 44.42 | 44.42 | 664 |
| 25 Apr 2024 | 43.03 | 43.37 | 42.14 | 43.13 | 43.13 | 1,747 |
| 24 Apr 2024 | 44.51 | 44.65 | 42.80 | 43.52 | 43.52 | 1,779 |
| 23 Apr 2024 | 43.45 | 45.25 | 43.23 | 44.99 | 44.99 | 5,644 |
| 22 Apr 2024 | 44.41 | 44.97 | 42.88 | 44.09 | 44.09 | 2,035 |
| 19 Apr 2024 | 45.25 | 45.80 | 44.85 | 45.04 | 45.04 | 1,768 |
| 18 Apr 2024 | 46.02 | 46.50 | 45.49 | 45.67 | 45.67 | 875 |
| 17 Apr 2024 | 45.63 | 47.09 | 45.63 | 46.46 | 46.46 | 3,674 |
| 16 Apr 2024 | 46.00 | 46.48 | 45.65 | 46.02 | 46.02 | 2,961 |
| 15 Apr 2024 | 48.47 | 48.86 | 46.71 | 46.71 | 46.71 | 1,985 |
| 12 Apr 2024 | 50.99 | 51.00 | 48.52 | 48.67 | 48.67 | 1,372 |
| 11 Apr 2024 | 51.12 | 51.83 | 50.38 | 51.59 | 51.59 | 1,415 |
| 10 Apr 2024 | 52.00 | 52.00 | 49.82 | 50.87 | 50.87 | 2,586 |
| 09 Apr 2024 | 50.18 | 51.28 | 50.18 | 50.82 | 50.82 | 2,190 |
| 08 Apr 2024 | 47.49 | 50.63 | 47.49 | 49.83 | 49.83 | 4,117 |
| 05 Apr 2024 | 47.25 | 48.33 | 47.25 | 47.49 | 47.49 | 2,249 |
| 04 Apr 2024 | 50.13 | 50.56 | 49.36 | 49.51 | 49.51 | 696 |
| 03 Apr 2024 | 47.00 | 49.61 | 47.00 | 49.52 | 49.52 | 926 |
| 02 Apr 2024 | 48.00 | 48.56 | 47.76 | 48.18 | 48.18 | 1,062 |
| 28 Mar 2024 | 49.17 | 49.65 | 48.21 | 48.97 | 48.97 | 1,046 |
| 27 Mar 2024 | 46.15 | 48.87 | 46.15 | 48.68 | 48.68 | 2,239 |
| 26 Mar 2024 | 48.69 | 48.69 | 46.12 | 46.65 | 46.65 | 1,317 |
| 25 Mar 2024 | 46.90 | 47.52 | 46.30 | 46.30 | 46.30 | 1,741 |
| 22 Mar 2024 | 48.70 | 49.03 | 47.82 | 47.98 | 47.98 | 2,011 |
| 21 Mar 2024 | 49.46 | 51.00 | 49.46 | 49.71 | 49.71 | 4,632 |
| 20 Mar 2024 | 47.83 | 50.83 | 47.68 | 50.83 | 50.83 | 1,294 |
| 19 Mar 2024 | 50.18 | 50.18 | 47.92 | 48.25 | 48.25 | 1,292 |
| 18 Mar 2024 | 51.61 | 51.67 | 50.07 | 50.12 | 50.12 | 4,591 |
| 15 Mar 2024 | 49.48 | 49.73 | 49.14 | 49.58 | 49.58 | 1,614 |
| 14 Mar 2024 | 48.57 | 49.56 | 48.28 | 48.85 | 48.85 | 5,692 |
| 13 Mar 2024 | 50.20 | 51.29 | 50.01 | 50.58 | 50.58 | 4,619 |
| 12 Mar 2024 | 49.90 | 50.29 | 48.97 | 49.59 | 49.59 | 2,472 |
| 11 Mar 2024 | 47.33 | 49.18 | 47.25 | 49.00 | 49.00 | 3,454 |
| 08 Mar 2024 | 46.90 | 48.17 | 46.65 | 46.73 | 46.73 | 814 |
| 07 Mar 2024 | 46.60 | 47.50 | 46.09 | 46.21 | 46.21 | 343 |
| 06 Mar 2024 | 46.07 | 47.33 | 45.04 | 46.14 | 46.14 | 1,270 |
| 05 Mar 2024 | 47.79 | 47.79 | 44.87 | 45.18 | 45.18 | 3,499 |
| 04 Mar 2024 | 50.13 | 50.90 | 47.92 | 48.15 | 48.15 | 4,312 |
| 01 Mar 2024 | 50.90 | 51.56 | 50.17 | 51.31 | 51.31 | 2,249 |
| 29 Feb 2024 | 47.00 | 51.55 | 47.00 | 50.21 | 50.21 | 7,105 |
| 28 Feb 2024 | 46.47 | 46.80 | 46.09 | 46.33 | 46.33 | 15,702 |
| 27 Feb 2024 | 44.93 | 46.02 | 44.74 | 45.78 | 45.78 | 22,417 |
| 26 Feb 2024 | 43.19 | 44.31 | 42.92 | 43.76 | 43.76 | 2,890 |
| 23 Feb 2024 | 43.11 | 44.15 | 42.97 | 44.15 | 44.15 | 747 |
| 22 Feb 2024 | 43.13 | 43.59 | 43.10 | 43.28 | 43.28 | 608 |
| 21 Feb 2024 | 42.74 | 43.69 | 42.50 | 42.73 | 42.73 | 2,719 |
| 20 Feb 2024 | 43.50 | 43.72 | 41.87 | 42.51 | 42.51 | 1,217 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 42.30 | 43.76 | 42.06 | 43.62 | 43.62 | 2,519 |
| 15 Feb 2024 | 40.12 | 42.59 | 40.12 | 41.69 | 41.69 | 2,549 |
| 14 Feb 2024 | 40.00 | 41.20 | 39.96 | 40.35 | 40.35 | 2,554 |
| 13 Feb 2024 | 40.85 | 41.04 | 39.74 | 39.74 | 39.74 | 1,968 |
| 12 Feb 2024 | 40.23 | 42.64 | 40.13 | 41.98 | 41.98 | 3,899 |
| 09 Feb 2024 | 40.32 | 40.61 | 39.92 | 40.19 | 40.19 | 714 |
| 08 Feb 2024 | 40.50 | 40.65 | 39.74 | 40.57 | 40.57 | 1,028 |
| 07 Feb 2024 | 41.26 | 41.26 | 40.25 | 40.59 | 40.59 | 420 |
| 06 Feb 2024 | 40.00 | 40.94 | 40.00 | 40.34 | 40.34 | 1,892 |
| 05 Feb 2024 | 40.50 | 40.50 | 38.52 | 39.69 | 39.69 | 5,487 |
| 02 Feb 2024 | 41.20 | 41.35 | 40.08 | 40.20 | 40.20 | 2,724 |
| 01 Feb 2024 | 43.60 | 43.64 | 42.30 | 42.74 | 42.74 | 1,175 |
| 31 Jan 2024 | 45.01 | 45.01 | 42.57 | 43.01 | 43.01 | 6,597 |
| 30 Jan 2024 | 45.48 | 46.04 | 44.95 | 44.98 | 44.98 | 4,259 |
| 29 Jan 2024 | 46.50 | 46.65 | 45.55 | 45.62 | 45.62 | 4,494 |
| 26 Jan 2024 | 47.55 | 48.19 | 46.96 | 47.08 | 47.08 | 1,515 |
| 25 Jan 2024 | 48.51 | 48.96 | 46.67 | 46.67 | 46.67 | 2,398 |
| 24 Jan 2024 | 50.34 | 50.72 | 48.82 | 48.82 | 48.82 | 1,844 |
| 23 Jan 2024 | 48.92 | 49.46 | 48.35 | 49.01 | 49.01 | 476 |
| 22 Jan 2024 | 46.82 | 49.45 | 46.69 | 47.90 | 47.90 | 4,089 |
| 19 Jan 2024 | 48.25 | 48.25 | 46.59 | 47.70 | 47.70 | 2,593 |
| 18 Jan 2024 | 49.43 | 49.43 | 47.72 | 47.77 | 47.77 | 1,792 |
| 17 Jan 2024 | 48.65 | 49.10 | 47.30 | 48.41 | 48.41 | 1,621 |
| 16 Jan 2024 | 48.20 | 49.89 | 48.00 | 49.38 | 49.38 | 4,901 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 50.11 | 50.93 | 48.78 | 48.81 | 48.81 | 5,761 |
| 11 Jan 2024 | 51.30 | 51.30 | 49.08 | 50.28 | 50.28 | 20,702 |
| 10 Jan 2024 | 52.00 | 52.50 | 51.25 | 51.72 | 51.72 | 776 |
| 09 Jan 2024 | 53.35 | 53.65 | 52.38 | 52.89 | 52.89 | 1,455 |
| 08 Jan 2024 | 53.69 | 54.28 | 53.60 | 54.06 | 54.06 | 4,979 |
| 05 Jan 2024 | 55.00 | 55.51 | 54.74 | 55.19 | 55.19 | 1,456 |
| 04 Jan 2024 | 57.44 | 57.44 | 55.09 | 55.26 | 55.26 | 1,836 |
| 03 Jan 2024 | 58.32 | 58.76 | 56.46 | 57.53 | 57.53 | 1,878 |
| 02 Jan 2024 | 58.87 | 60.33 | 58.35 | 60.06 | 60.06 | 1,988 |
| 29 Dec 2023 | 63.89 | 63.89 | 59.37 | 59.78 | 59.78 | 1,297 |
| 28 Dec 2023 | 64.79 | 64.79 | 61.81 | 62.54 | 62.54 | 6,325 |
| 27 Dec 2023 | 61.80 | 61.80 | 60.99 | 61.26 | 61.26 | 619 |
| 22 Dec 2023 | 58.58 | 60.47 | 58.58 | 60.01 | 60.01 | 1,347 |
| 21 Dec 2023 | 58.14 | 58.89 | 57.63 | 58.29 | 58.29 | 2,312 |
| 20 Dec 2023 | 57.41 | 58.53 | 57.00 | 57.83 | 57.83 | 991 |
| 19 Dec 2023 | 59.30 | 59.69 | 57.76 | 57.82 | 57.82 | 3,300 |
| 18 Dec 2023 | 57.73 | 58.39 | 56.45 | 57.16 | 57.16 | 3,741 |
| 15 Dec 2023 | 57.02 | 57.66 | 56.00 | 57.66 | 57.66 | 1,866 |
| 14 Dec 2023 | 56.07 | 57.77 | 55.30 | 56.64 | 56.64 | 3,203 |
| 13 Dec 2023 | 51.04 | 52.30 | 50.76 | 52.06 | 52.06 | 3,648 |
| 12 Dec 2023 | 50.15 | 50.19 | 48.89 | 49.94 | 49.94 | 499 |
| 11 Dec 2023 | 50.00 | 50.14 | 49.36 | 50.08 | 50.08 | 3,706 |
| 08 Dec 2023 | 53.00 | 53.62 | 51.78 | 52.31 | 52.31 | 2,861 |
| 07 Dec 2023 | 51.18 | 52.87 | 50.88 | 52.11 | 52.11 | 4,450 |
| 06 Dec 2023 | 50.74 | 51.61 | 49.99 | 50.36 | 50.36 | 2,679 |
| 06 Dec 2023 | 0.327255 Dividend | |||||
| 05 Dec 2023 | 49.00 | 49.70 | 48.86 | 49.47 | 49.14 | 2,621 |
| *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.