Sociedad Química y Minera de Chile S.A. (LON:0TDG)
London · Delayed Price · Currency is GBP · Price in USD 41.64
-1.49 (-3.46%)
At close: Sep 12, 2025
LON:0TDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 43.90 | 44.07 | 42.72 | 44.07 | 44.07 | 1.51% | 2,877 |
| Sep 16, 2025 | 43.67 | 43.67 | 43.05 | 43.42 | 43.42 | -0.41% | 1,878 |
| Sep 15, 2025 | 42.76 | 43.84 | 42.60 | 43.59 | 43.59 | 4.69% | 1,994 |
| Sep 12, 2025 | 41.80 | 42.52 | 41.41 | 41.64 | 41.64 | -3.46% | 2,067 |
| Sep 11, 2025 | 40.96 | 43.13 | 40.13 | 43.13 | 43.13 | 2.45% | 8,820 |
| Sep 10, 2025 | 41.86 | 42.32 | 41.52 | 42.10 | 42.10 | 0.52% | 1,644 |
| Sep 9, 2025 | 43.07 | 43.41 | 41.66 | 41.88 | 41.88 | -6.51% | 6,417 |
| Sep 8, 2025 | 46.65 | 46.65 | 44.79 | 44.80 | 44.80 | -2.59% | 2,929 |
| Sep 5, 2025 | 45.55 | 46.98 | 45.55 | 45.99 | 45.99 | 4.41% | 1,728 |
| Sep 4, 2025 | 44.67 | 44.67 | 43.23 | 44.05 | 44.05 | 1.01% | 2,188 |
| Sep 3, 2025 | 43.55 | 43.96 | 43.17 | 43.61 | 43.61 | 0.53% | 1,866 |
| Sep 2, 2025 | 45.10 | 45.10 | 42.66 | 43.38 | 43.38 | -5.30% | 7,827 |
| Aug 29, 2025 | 46.90 | 47.15 | 45.81 | 45.81 | 45.81 | -0.09% | 3,291 |
| Aug 28, 2025 | 46.77 | 46.84 | 45.57 | 45.85 | 45.85 | -2.34% | 14,377 |
| Aug 27, 2025 | 45.40 | 47.09 | 44.50 | 46.95 | 46.95 | 3.46% | 2,927 |
| Aug 26, 2025 | 46.50 | 47.08 | 45.28 | 45.38 | 45.38 | -3.92% | 1,904 |
| Aug 25, 2025 | 46.10 | 47.50 | 45.89 | 47.23 | 47.23 | 2.01% | 1,196 |
| Aug 22, 2025 | 44.86 | 46.45 | 44.73 | 46.30 | 46.30 | 2.00% | 2,345 |
| Aug 21, 2025 | 44.60 | 45.39 | 43.94 | 45.39 | 45.39 | 3.65% | 196 |
| Aug 20, 2025 | 44.00 | 44.54 | 42.32 | 43.80 | 43.80 | -3.69% | 3,947 |
| Aug 19, 2025 | 45.90 | 46.17 | 45.48 | 45.48 | 45.48 | -2.37% | 3,299 |
| Aug 18, 2025 | 45.05 | 46.58 | 44.65 | 46.58 | 46.58 | 2.72% | 3,177 |
| Aug 15, 2025 | 45.70 | 45.96 | 45.01 | 45.35 | 45.35 | -0.21% | 3,675 |
| Aug 14, 2025 | 45.50 | 46.04 | 45.06 | 45.44 | 45.44 | -1.12% | 1,556 |
| Aug 13, 2025 | 46.77 | 47.13 | 45.79 | 45.96 | 45.96 | -0.44% | 8,173 |
| Aug 12, 2025 | 46.54 | 46.78 | 44.68 | 46.16 | 46.16 | 1.62% | 2,871 |
| Aug 11, 2025 | 45.00 | 47.27 | 44.88 | 45.43 | 45.43 | 9.19% | 7,866 |
| Aug 8, 2025 | 40.26 | 41.60 | 39.50 | 41.60 | 41.60 | 8.73% | 2,787 |
| Aug 7, 2025 | 37.23 | 38.43 | 37.23 | 38.26 | 38.26 | 5.02% | 2,273 |
| Aug 6, 2025 | 35.92 | 36.64 | 35.28 | 36.43 | 36.43 | 1.48% | 1,695 |
| Aug 5, 2025 | 36.68 | 36.96 | 35.80 | 35.90 | 35.90 | -1.02% | 2,034 |
| Aug 4, 2025 | 36.07 | 36.60 | 35.87 | 36.27 | 36.27 | 0.58% | 2,759 |
| Aug 1, 2025 | 36.00 | 36.69 | 35.95 | 36.06 | 36.06 | -0.66% | 4,143 |
| Jul 31, 2025 | 37.02 | 37.14 | 36.23 | 36.30 | 36.30 | -4.80% | 2,411 |
| Jul 30, 2025 | 38.61 | 38.69 | 37.85 | 38.13 | 38.13 | -1.04% | 2,131 |
| Jul 29, 2025 | 39.00 | 39.00 | 38.03 | 38.53 | 38.53 | -1.90% | 4,190 |
| Jul 28, 2025 | 41.00 | 42.16 | 39.09 | 39.28 | 39.28 | -5.31% | 3,958 |
| Jul 25, 2025 | 41.80 | 41.99 | 40.96 | 41.48 | 41.48 | 0.80% | 1,026 |
| Jul 24, 2025 | 41.45 | 42.27 | 40.95 | 41.15 | 41.15 | 4.08% | 10,854 |
| Jul 23, 2025 | 40.58 | 40.80 | 38.86 | 39.54 | 39.54 | -3.43% | 8,008 |
| Jul 22, 2025 | 39.30 | 41.35 | 38.73 | 40.94 | 40.94 | 4.97% | 6,838 |
| Jul 21, 2025 | 39.69 | 39.70 | 38.93 | 39.00 | 39.00 | 0.02% | 1,978 |
| Jul 18, 2025 | 39.52 | 40.52 | 38.97 | 38.99 | 38.99 | 0.55% | 10,195 |
| Jul 17, 2025 | 36.69 | 39.39 | 36.49 | 38.78 | 38.78 | 7.26% | 12,032 |
| Jul 16, 2025 | 36.47 | 36.79 | 35.87 | 36.16 | 36.16 | -1.04% | 2,198 |
| Jul 15, 2025 | 37.92 | 38.70 | 36.54 | 36.54 | 36.54 | -3.80% | 2,528 |
| Jul 14, 2025 | 38.38 | 38.38 | 37.26 | 37.98 | 37.98 | -0.13% | 1,479 |
| Jul 11, 2025 | 38.23 | 38.69 | 37.89 | 38.03 | 38.03 | -5.15% | 400 |
| Jul 10, 2025 | 38.49 | 40.52 | 38.19 | 40.10 | 40.10 | 3.95% | 3,465 |
| Jul 9, 2025 | 38.30 | 38.57 | 37.45 | 38.57 | 38.57 | 0.21% | 1,458 |