Sociedad Química y Minera de Chile S.A. (LON:0TDG)
London · Delayed Price · Currency is GBP · Price in USD 93.70
+0.37 (0.39%)
At close: May 12, 2026
LON:0TDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 94.63 | 95.84 | 90.56 | 92.16 | 92.16 | -1.64% | 1,472 |
| May 12, 2026 | 93.25 | 93.95 | 90.80 | 93.70 | 93.70 | 0.39% | 2,275 |
| May 11, 2026 | 91.32 | 95.44 | 91.32 | 93.33 | 93.33 | 1.51% | 1,093 |
| May 8, 2026 | 92.99 | 92.99 | 89.43 | 91.94 | 91.94 | -0.83% | 1,625 |
| May 7, 2026 | 94.40 | 97.85 | 92.15 | 92.72 | 92.07 | -1.07% | 3,397 |
| May 6, 2026 | 94.76 | 97.20 | 91.73 | 93.72 | 93.07 | 1.02% | 2,112 |
| May 5, 2026 | 89.01 | 94.96 | 89.01 | 92.77 | 92.13 | 3.33% | 4,184 |
| May 4, 2026 | 93.84 | 93.84 | 89.72 | 89.78 | 89.16 | -2.92% | 1,183 |
| May 1, 2026 | 94.07 | 94.91 | 88.83 | 92.48 | 91.84 | 0.38% | 1,745 |
| Apr 30, 2026 | 90.27 | 93.49 | 90.27 | 92.13 | 91.49 | 1.24% | 1,397 |
| Apr 29, 2026 | 91.00 | 92.16 | 89.06 | 91.00 | 90.37 | 1.79% | 3,453 |
| Apr 28, 2026 | 91.29 | 91.65 | 88.11 | 89.40 | 88.78 | -0.17% | 2,619 |
| Apr 27, 2026 | 91.26 | 91.26 | 87.55 | 89.56 | 88.93 | 0.82% | 3,401 |
| Apr 24, 2026 | 89.01 | 89.97 | 86.00 | 88.83 | 88.21 | 3.76% | 6,926 |
| Apr 23, 2026 | 88.00 | 88.00 | 84.31 | 85.61 | 85.02 | -1.68% | 4,220 |
| Apr 22, 2026 | 87.00 | 88.49 | 85.81 | 87.08 | 86.47 | 0.33% | 1,847 |
| Apr 21, 2026 | 88.45 | 88.57 | 85.67 | 86.79 | 86.19 | -1.88% | 2,720 |
| Apr 20, 2026 | 89.79 | 90.52 | 88.01 | 88.45 | 87.84 | -0.91% | 1,778 |
| Apr 17, 2026 | 94.25 | 96.00 | 87.98 | 89.27 | 88.65 | -5.28% | 3,525 |
| Apr 16, 2026 | 90.00 | 94.70 | 89.00 | 94.24 | 93.59 | 7.67% | 3,839 |
| Apr 15, 2026 | 88.18 | 90.15 | 86.94 | 87.53 | 86.92 | -1.93% | 1,681 |
| Apr 14, 2026 | 88.50 | 90.38 | 87.35 | 89.25 | 88.63 | 1.21% | 4,071 |
| Apr 13, 2026 | 82.08 | 88.84 | 79.76 | 88.19 | 87.58 | 7.14% | 4,667 |
| Apr 10, 2026 | 83.88 | 85.97 | 82.27 | 82.31 | 81.74 | 0.27% | 2,184 |
| Apr 9, 2026 | 81.61 | 84.65 | 81.07 | 82.09 | 81.52 | -0.68% | 795 |
| Apr 8, 2026 | 80.68 | 82.65 | 80.00 | 82.65 | 82.08 | 5.34% | 1,526 |
| Apr 7, 2026 | 80.46 | 80.46 | 78.02 | 78.46 | 77.92 | -2.67% | 2,304 |
| Apr 2, 2026 | 81.60 | 84.17 | 79.65 | 80.61 | 80.05 | -1.20% | 459 |
| Apr 1, 2026 | 80.01 | 84.00 | 80.01 | 81.59 | 81.02 | 1.98% | 1,676 |
| Mar 31, 2026 | 83.50 | 83.50 | 78.06 | 80.00 | 79.44 | -2.18% | 1,520 |
| Mar 30, 2026 | 82.00 | 86.13 | 81.35 | 81.78 | 81.21 | -0.81% | 3,595 |
| Mar 27, 2026 | 81.00 | 83.21 | 78.40 | 82.45 | 81.87 | 6.78% | 2,483 |
| Mar 26, 2026 | 76.62 | 79.01 | 76.54 | 77.21 | 76.68 | -2.45% | 3,502 |
| Mar 25, 2026 | 77.77 | 79.69 | 77.00 | 79.15 | 78.60 | 3.25% | 577 |
| Mar 24, 2026 | 77.06 | 77.60 | 73.36 | 76.66 | 76.13 | 1.57% | 244 |
| Mar 23, 2026 | 67.50 | 75.85 | 67.50 | 75.47 | 74.95 | 7.62% | 1,332 |
| Mar 20, 2026 | 73.11 | 74.74 | 69.56 | 70.13 | 69.64 | -4.88% | 1,026 |
| Mar 19, 2026 | 74.00 | 74.00 | 71.00 | 73.73 | 73.21 | -1.88% | 2,247 |
| Mar 18, 2026 | 79.20 | 79.20 | 75.14 | 75.14 | 74.62 | -3.20% | 722 |
| Mar 17, 2026 | 79.00 | 79.00 | 76.29 | 77.62 | 77.08 | 1.17% | 1,730 |
| Mar 16, 2026 | 75.30 | 77.98 | 74.65 | 76.72 | 76.19 | 2.70% | 737 |
| Mar 13, 2026 | 75.20 | 76.98 | 74.02 | 74.70 | 74.18 | -1.50% | 966 |
| Mar 12, 2026 | 75.62 | 76.69 | 74.44 | 75.84 | 75.31 | -0.91% | 793 |
| Mar 11, 2026 | 74.86 | 76.95 | 74.86 | 76.53 | 76.00 | -0.35% | 580 |
| Mar 10, 2026 | 74.20 | 77.53 | 74.20 | 76.80 | 76.27 | 4.36% | 783 |
| Mar 9, 2026 | 67.50 | 73.59 | 67.50 | 73.59 | 73.08 | 3.07% | 2,187 |
| Mar 6, 2026 | 68.90 | 72.33 | 68.46 | 71.40 | 70.90 | 1.88% | 1,905 |
| Mar 5, 2026 | 71.62 | 71.63 | 69.38 | 70.09 | 69.60 | -2.85% | 787 |
| Mar 4, 2026 | 68.80 | 73.00 | 68.80 | 72.14 | 71.64 | 3.78% | 1,267 |
| Mar 3, 2026 | 75.00 | 75.00 | 65.92 | 69.51 | 69.03 | -8.56% | 10,398 |