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 11, 2000 to Nov 11, 2026: 6,012 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 400.00
- 52 week high, CLP 284.90 low
- 6,012
- Daily sessions since 2000
Last updated Nov 11, 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 400.00 on Nov 11, 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 81.76 on Dec 29, 2011.
- SIEMEL's 52 week range is CLP 284.90 to CLP 400.00.
- SIEMEL returned +39.4% over the year to Nov 11, 2026 and +23.6% over five years.
- Over ten years SIEMEL returned +143%, +9.3% a year compounded.
- SIEMEL's deepest drawdown was -85.6% from Dec 25, 2001 to Dec 29, 2011.
- DataCedar holds 6,012 daily sessions of SIEMEL history from Jan 11, 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 Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.5% |
| 3 months | +5.5% |
| 6 months | +14.3% |
| Year to date | +39.4% |
| 1 year | +39.4% |
| 3 years | +41.3% |
| 5 years | +23.6% |
| 10 years | +142.6% |
| Since Jan 11, 2000 | +6.9% |
| Compound annual growth, 26.8 years | +0.2% |
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 81.76 on Dec 29, 2011
- 52 week high
- CLP 400.00 on Oct 23, 2026
- 52 week low
- CLP 284.90 on Feb 27, 2026
- Deepest drawdown
- -85.6% from Dec 25, 2001 to Dec 29, 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
- 19.4%
- 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 11, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 287.00 | CLP 400.00 | CLP 284.90 | CLP 400.00 | +39.4% | 1.9M | 180 |
| 2025 | CLP 293.90 | CLP 318.80 | CLP 287.00 | CLP 287.00 | -2.3% | 263.5K | 195 |
| 2024 | CLP 302.61 | CLP 318.80 | CLP 293.90 | CLP 293.90 | -2.9% | 1.1M | 228 |
| 2023 | CLP 272.93 | CLP 302.61 | CLP 272.45 | CLP 302.61 | +10.9% | 1.1M | 231 |
| 2022 | CLP 323.74 | CLP 323.74 | CLP 272.45 | CLP 272.93 | -15.7% | 597.7K | 230 |
| 2021 | CLP 305.94 | CLP 340.24 | CLP 305.94 | CLP 323.74 | +5.8% | 64K | 218 |
| 2020 | CLP 308.85 | CLP 308.85 | CLP 299.77 | CLP 305.94 | -0.9% | 254.7K | 245 |
| 2019 | CLP 223.11 | CLP 535.94 | CLP 181.68 | CLP 308.85 | +38.4% | 3.3M | 232 |
| 2018 | CLP 196.23 | CLP 247.94 | CLP 165.72 | CLP 223.11 | +13.7% | 97.8K | 231 |
| 2017 | CLP 165.73 | CLP 255.60 | CLP 164.90 | CLP 196.23 | +18.4% | 718.6K | 230 |
| 2016 | CLP 166.99 | CLP 173.15 | CLP 156.66 | CLP 165.73 | -0.8% | 192.5K | 239 |
| 2015 | CLP 171.13 | CLP 174.15 | CLP 166.99 | CLP 166.99 | -2.4% | 35.4K | 243 |
| 2014 | CLP 135.95 | CLP 207.07 | CLP 133.99 | CLP 171.13 | +25.9% | 135.9K | 223 |
| 2013 | CLP 90.45 | CLP 174.48 | CLP 90.45 | CLP 135.95 | +50.3% | 263.9K | 221 |
| 2012 | CLP 81.76 | CLP 105.04 | CLP 81.76 | CLP 90.45 | +10.6% | 48.8K | 233 |
| 2011 | CLP 105.04 | CLP 105.04 | CLP 81.76 | CLP 81.76 | -22.2% | 646.4K | 234 |
| 2010 | CLP 140.05 | CLP 140.05 | CLP 99.20 | CLP 105.04 | -25.0% | 503.7K | 239 |
| 2009 | CLP 87.53 | CLP 143.03 | CLP 87.53 | CLP 140.05 | 0.0% | 4M | 160 |
| 2008 | CLP 175.65 | CLP 176.23 | CLP 139.47 | CLP 140.05 | -20.3% | 3.3M | 245 |
| 2007 | CLP 166.31 | CLP 183.23 | CLP 166.31 | CLP 175.65 | +4.8% | 2.2M | 245 |
| 2006 | CLP 185.14 | CLP 206.26 | CLP 160.48 | CLP 167.60 | -9.5% | 6.8M | 227 |
| 2005 | CLP 209.92 | CLP 289.58 | CLP 184.25 | CLP 185.14 | -11.8% | 2.4M | 195 |
| 2004 | CLP 190.36 | CLP 219.28 | CLP 153.47 | CLP 209.80 | +10.2% | 446.7K | 199 |
| 2003 | CLP 170.31 | CLP 293.44 | CLP 159.41 | CLP 190.36 | +11.8% | 2.2M | 187 |
| 2002 | CLP 565.17 | CLP 565.17 | CLP 140.58 | CLP 170.31 | -69.9% | 1.8M | 240 |
| 2001 | CLP 279.24 | CLP 567.42 | CLP 277.03 | CLP 565.17 | +102.4% | 3.5M | 243 |
| 2000 | CLP 374.11 | CLP 385.62 | CLP 263.28 | CLP 279.24 | n/a | 1.6M | 219 |
SIEMEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 400.00 | 0.0% |
| October 2026 | CLP 400.00 | +5.5% |
| September 2026 | CLP 379.00 | 0.0% |
| 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% |
About the SIEMEL data
Daily bars. 6,012 sessions from Jan 11, 2000 to Nov 11, 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 Oct 23, 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 11, 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/bcs%3ASIEMEL/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
