Sociedad Química y Minera de Chile S.A. (LON:0TDG)
London · Delayed Price · Currency is GBP · Price in USD 70.13
-3.59 (-4.88%)
At close: Mar 20, 2026
LON:0TDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 73.11 | 74.74 | 69.56 | 70.13 | 70.13 | -4.88% | 1,026 |
| Mar 19, 2026 | 74.00 | 74.00 | 71.00 | 73.73 | 73.72 | -1.88% | 2,243 |
| Mar 18, 2026 | 79.20 | 79.20 | 75.14 | 75.14 | 75.14 | -3.20% | 722 |
| Mar 17, 2026 | 79.00 | 79.00 | 76.29 | 77.62 | 77.62 | 1.17% | 1,730 |
| Mar 16, 2026 | 75.30 | 77.98 | 74.65 | 76.72 | 76.72 | 2.70% | 737 |
| Mar 13, 2026 | 75.20 | 76.98 | 74.02 | 74.70 | 74.70 | -1.50% | 966 |
| Mar 12, 2026 | 75.62 | 76.69 | 74.44 | 75.84 | 75.84 | -0.91% | 793 |
| Mar 11, 2026 | 74.86 | 76.95 | 74.86 | 76.53 | 76.53 | -0.35% | 580 |
| Mar 10, 2026 | 74.20 | 77.53 | 74.20 | 76.80 | 76.80 | 4.36% | 783 |
| Mar 9, 2026 | 67.50 | 73.59 | 67.50 | 73.59 | 73.59 | 3.07% | 2,187 |
| Mar 6, 2026 | 68.90 | 72.33 | 68.46 | 71.40 | 71.40 | 1.88% | 1,905 |
| Mar 5, 2026 | 71.62 | 71.63 | 69.38 | 70.09 | 70.09 | -2.85% | 787 |
| Mar 4, 2026 | 68.80 | 73.00 | 68.80 | 72.14 | 72.14 | 3.78% | 1,267 |
| Mar 3, 2026 | 75.00 | 75.00 | 65.92 | 69.51 | 69.51 | -8.56% | 10,398 |
| Mar 2, 2026 | 75.00 | 76.47 | 71.96 | 76.02 | 76.02 | -0.92% | 1,107 |
| Feb 27, 2026 | 77.90 | 80.00 | 75.45 | 76.72 | 76.72 | -1.26% | 1,692 |
| Feb 26, 2026 | 78.47 | 78.70 | 76.55 | 77.70 | 77.70 | -2.76% | 618 |
| Feb 25, 2026 | 80.41 | 81.75 | 79.00 | 79.90 | 79.90 | 5.29% | 5,753 |
| Feb 24, 2026 | 73.60 | 76.69 | 73.36 | 75.89 | 75.89 | 4.16% | 2,332 |
| Feb 23, 2026 | 71.90 | 72.95 | 71.01 | 72.86 | 72.86 | 0.85% | 1,105 |
| Feb 20, 2026 | 73.00 | 73.00 | 70.60 | 72.24 | 72.24 | 0.97% | 419 |
| Feb 19, 2026 | 70.40 | 72.12 | 70.03 | 71.55 | 71.55 | -2.39% | 2,814 |
| Feb 18, 2026 | 72.96 | 74.14 | 72.26 | 73.30 | 73.30 | 1.24% | 722 |
| Feb 17, 2026 | 70.00 | 72.61 | 70.00 | 72.40 | 72.40 | 1.81% | 738 |
| Feb 13, 2026 | 71.53 | 71.53 | 68.49 | 71.11 | 71.11 | 1.07% | 4,564 |
| Feb 12, 2026 | 74.89 | 75.90 | 70.36 | 70.36 | 70.36 | -6.42% | 3,094 |
| Feb 11, 2026 | 71.58 | 75.19 | 71.15 | 75.19 | 75.19 | 7.53% | 2,268 |
| Feb 10, 2026 | 70.47 | 71.12 | 69.21 | 69.92 | 69.92 | -2.53% | 247 |
| Feb 9, 2026 | 72.00 | 73.18 | 70.80 | 71.73 | 71.73 | -0.49% | 391 |
| Feb 6, 2026 | 70.59 | 73.02 | 70.59 | 72.08 | 72.08 | 0.42% | 3,869 |
| Feb 5, 2026 | 71.24 | 72.34 | 69.91 | 71.78 | 71.78 | -2.42% | 4,264 |
| Feb 4, 2026 | 79.20 | 81.00 | 72.84 | 73.56 | 73.56 | -4.98% | 1,773 |
| Feb 3, 2026 | 76.99 | 79.29 | 76.99 | 77.41 | 77.41 | 2.38% | 3,276 |
| Feb 2, 2026 | 71.30 | 77.07 | 71.30 | 75.61 | 75.61 | -2.83% | 3,133 |
| Jan 30, 2026 | 78.25 | 79.83 | 76.00 | 77.81 | 77.81 | -4.59% | 8,023 |
| Jan 29, 2026 | 84.23 | 84.23 | 80.23 | 81.55 | 81.55 | -1.64% | 8,877 |
| Jan 28, 2026 | 84.20 | 85.10 | 81.24 | 82.91 | 82.91 | -1.92% | 3,102 |
| Jan 27, 2026 | 84.72 | 85.34 | 83.17 | 84.53 | 84.53 | -0.48% | 3,952 |
| Jan 26, 2026 | 85.95 | 86.29 | 83.69 | 84.94 | 84.94 | -0.99% | 7,217 |
| Jan 23, 2026 | 85.00 | 85.94 | 84.19 | 85.79 | 85.79 | 2.24% | 6,823 |
| Jan 22, 2026 | 80.79 | 83.91 | 80.49 | 83.91 | 83.91 | 3.03% | 1,894 |
| Jan 21, 2026 | 80.56 | 83.02 | 80.54 | 81.44 | 81.44 | 2.31% | 2,593 |
| Jan 20, 2026 | 77.00 | 79.66 | 74.97 | 79.60 | 79.60 | 2.56% | 2,446 |
| Jan 16, 2026 | 78.74 | 78.74 | 76.60 | 77.61 | 77.61 | -3.40% | 3,197 |
| Jan 15, 2026 | 83.64 | 83.64 | 80.17 | 80.35 | 80.35 | -2.72% | 2,237 |
| Jan 14, 2026 | 79.00 | 82.60 | 79.00 | 82.59 | 82.59 | 1.63% | 1,628 |
| Jan 13, 2026 | 79.00 | 81.56 | 79.00 | 81.26 | 81.26 | 4.09% | 4,178 |
| Jan 12, 2026 | 76.86 | 78.42 | 76.37 | 78.07 | 78.07 | 5.14% | 2,571 |
| Jan 9, 2026 | 73.79 | 74.57 | 73.44 | 74.25 | 74.25 | 0.01% | 873 |
| Jan 8, 2026 | 73.74 | 75.10 | 73.36 | 74.24 | 74.24 | -1.60% | 1,678 |