Bolsa de Santiago · SIEMEL · stock
Inversiones Siemel S.A. (SIEMEL) stock price history
Every Bolsa de Santiago trading session of Inversiones Siemel S.A. from Jan 4, 2000 to Sep 29, 2026: 6,756 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIEMEL adjusted close, 2000 to 2026
- CLP 567.42
- All time high, 2001
- CLP 390.00
- 52 week high, CLP 244.00 low
- 6,756
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SIEMEL key facts
- Inversiones Siemel S.A. (SIEMEL) closed at CLP 330.00 on Sep 29, 2026 on Bolsa de Santiago.
- SIEMEL's all time high close is CLP 567.42, set on Dec 24, 2001; its all time low close is CLP 80.13 on Dec 30, 2011.
- SIEMEL's 52 week range is CLP 244.00 to CLP 390.00.
- SIEMEL returned +15.0% over the year to Sep 29, 2026 and +1.9% over five years.
- Over ten years SIEMEL returned +100%, +7.2% a year compounded.
- SIEMEL's deepest drawdown was -85.9% from Dec 25, 2001 to Dec 30, 2011.
- DataCedar holds 6,756 daily sessions of SIEMEL history from Jan 4, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
SIEMEL price chart, 2000 to 2026
SIEMEL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.9% |
| 3 months | -12.9% |
| 6 months | +10.0% |
| Year to date | +15.0% |
| 1 year | +15.0% |
| 3 years | +16.6% |
| 5 years | +1.9% |
| 10 years | +100.1% |
| Since Jan 4, 2000 | -13.2% |
| Compound annual growth, 26.7 years | -0.5% |
SIEMEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 567.42 on Dec 24, 2001
- All time low close
- CLP 80.13 on Dec 30, 2011
- 52 week high
- CLP 390.00 on May 22, 2026
- 52 week low
- CLP 244.00 on Jan 13, 2026
- Deepest drawdown
- -85.9% from Dec 25, 2001 to Dec 30, 2011, not yet recovered
- Best single session
- +78.8% on Jun 21, 2019
- Worst single session
- -48.6% on May 9, 2019
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2001, +102%
- Worst calendar year
- 2002, -70%
SIEMEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 287.00 | CLP 390.00 | CLP 244.00 | CLP 330.00 | +15.0% | 1.2M | 187 |
| 2025 | CLP 294.89 | CLP 346.70 | CLP 284.00 | CLP 287.00 | -2.3% | 429.8K | 248 |
| 2024 | CLP 302.61 | CLP 348.69 | CLP 288.92 | CLP 293.90 | -2.9% | 1.1M | 248 |
| 2023 | CLP 272.93 | CLP 361.15 | CLP 272.45 | CLP 302.61 | +10.9% | 1.1M | 247 |
| 2022 | CLP 315.21 | CLP 343.02 | CLP 267.75 | CLP 272.93 | -15.7% | 664K | 250 |
| 2021 | CLP 305.94 | CLP 370.84 | CLP 278.13 | CLP 323.74 | +5.8% | 121.2K | 250 |
| 2020 | CLP 308.85 | CLP 308.85 | CLP 259.59 | CLP 305.94 | -0.9% | 256.1K | 251 |
| 2019 | CLP 223.11 | CLP 535.94 | CLP 181.68 | CLP 308.85 | +38.4% | 3.4M | 248 |
| 2018 | CLP 196.23 | CLP 247.94 | CLP 165.72 | CLP 223.11 | +13.7% | 118.6K | 245 |
| 2017 | CLP 165.73 | CLP 255.60 | CLP 164.90 | CLP 196.23 | +18.4% | 734.1K | 247 |
| 2016 | CLP 166.99 | CLP 173.15 | CLP 151.09 | CLP 165.73 | -0.8% | 217.4K | 252 |
| 2015 | CLP 171.13 | CLP 174.15 | CLP 163.01 | CLP 166.99 | -2.4% | 101.6K | 251 |
| 2014 | CLP 135.95 | CLP 207.07 | CLP 133.99 | CLP 171.13 | +25.9% | 304.5K | 249 |
| 2013 | CLP 90.45 | CLP 189.15 | CLP 87.53 | CLP 135.95 | +50.3% | 784.6K | 248 |
| 2012 | CLP 81.76 | CLP 105.04 | CLP 80.13 | CLP 90.45 | +12.9% | 2.5M | 247 |
| 2011 | CLP 105.04 | CLP 105.04 | CLP 80.13 | CLP 80.13 | -23.7% | 2.9M | 252 |
| 2010 | CLP 140.05 | CLP 140.05 | CLP 99.20 | CLP 105.04 | -25.0% | 551.9K | 250 |
| 2009 | CLP 116.71 | CLP 143.03 | CLP 87.53 | CLP 140.05 | +20.0% | 6.2M | 250 |
| 2008 | CLP 175.65 | CLP 176.23 | CLP 116.71 | CLP 116.71 | -33.6% | 3.5M | 262 |
| 2007 | CLP 167.77 | CLP 183.23 | CLP 166.31 | CLP 175.65 | +4.7% | 2.2M | 251 |
| 2006 | CLP 185.14 | CLP 206.26 | CLP 160.48 | CLP 167.77 | -9.4% | 10.1M | 259 |
| 2005 | CLP 206.64 | CLP 289.58 | CLP 184.25 | CLP 185.14 | -10.4% | 2.6M | 260 |
| 2004 | CLP 190.36 | CLP 219.28 | CLP 153.47 | CLP 206.64 | +8.5% | 763.4K | 262 |
| 2003 | CLP 170.31 | CLP 293.44 | CLP 159.41 | CLP 190.36 | +11.8% | 2.8M | 261 |
| 2002 | CLP 565.17 | CLP 565.17 | CLP 140.58 | CLP 170.31 | -69.9% | 1.9M | 261 |
| 2001 | CLP 279.24 | CLP 567.42 | CLP 277.03 | CLP 565.17 | +102.4% | 3.5M | 261 |
| 2000 | CLP 380.07 | CLP 389.07 | CLP 253.91 | CLP 279.24 | n/a | 1.8M | 259 |
SIEMEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CLP 330.00 | -12.9% |
| August 2026 | CLP 379.00 | 0.0% |
| July 2026 | CLP 379.00 | 0.0% |
| June 2026 | CLP 379.00 | 0.0% |
| May 2026 | CLP 379.00 | +16.2% |
| April 2026 | CLP 326.13 | +8.7% |
| March 2026 | CLP 300.00 | +5.3% |
| February 2026 | CLP 284.90 | -0.7% |
| January 2026 | CLP 287.00 | 0.0% |
| December 2025 | CLP 287.00 | 0.0% |
| November 2025 | CLP 287.00 | 0.0% |
| October 2025 | CLP 287.00 | 0.0% |
About the SIEMEL data
Daily bars. 6,756 sessions from Jan 4, 2000 to Sep 29, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIEMEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
SIEMEL share price history
