Bolsa de Santiago · SOQUICOM · stock
Soquimich Comercial S.A. (SOQUICOM) stock price history
Every Bolsa de Santiago trading session of Soquimich Comercial S.A. from Jan 3, 2000 to Nov 11, 2026: 4,730 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
SOQUICOM adjusted close, 2000 to 2026
- CLP 399.90
- All time high, 2025
- CLP 397.00
- 52 week high, CLP 346.58 low
- 4,730
- 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.
SOQUICOM key facts
- Soquimich Comercial S.A. (SOQUICOM) closed at CLP 365.00 on Nov 11, 2026 on Bolsa de Santiago.
- SOQUICOM's all time high close is CLP 399.90, set on May 27, 2025; its all time low close is CLP 28.52 on Oct 12, 2000.
- SOQUICOM's 52 week range is CLP 346.58 to CLP 397.00.
- SOQUICOM returned -3.4% over the year to Nov 11, 2026 and +115.7% over five years.
- Over ten years SOQUICOM returned +183%, +10.9% a year compounded.
- SOQUICOM's deepest drawdown was -68.7% from Jun 5, 2008 to Feb 12, 2014.
- DataCedar holds 4,730 daily sessions of SOQUICOM history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SOQUICOM price chart, 2000 to 2026
SOQUICOM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -1.3% |
| 6 months | -4.7% |
| Year to date | +1.0% |
| 1 year | -3.4% |
| 3 years | +56.5% |
| 5 years | +115.7% |
| 10 years | +182.6% |
| Since Jan 3, 2000 | +911.5% |
| Compound annual growth, 26.9 years | +9.0% |
SOQUICOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 399.90 on May 27, 2025
- All time low close
- CLP 28.52 on Oct 12, 2000
- 52 week high
- CLP 397.00 on May 11, 2026
- 52 week low
- CLP 346.58 on Mar 13, 2026
- Deepest drawdown
- -68.7% from Jun 5, 2008 to Feb 12, 2014, recovered Mar 27, 2017
- Best single session
- +15.8% on Oct 13, 2008
- Worst single session
- -20.9% on May 17, 2019
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 10.1×
- Best calendar year
- 2004, +87%
- Worst calendar year
- 2005, -58%
SOQUICOM 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 3, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 360.27 | CLP 397.00 | CLP 346.58 | CLP 365.00 | +1.0% | 3.2M | 125 |
| 2025 | CLP 272.18 | CLP 406.75 | CLP 270.72 | CLP 361.23 | +36.0% | 6.2M | 90 |
| 2024 | CLP 256.57 | CLP 326.95 | CLP 248.63 | CLP 265.57 | +10.3% | 5.4M | 97 |
| 2023 | CLP 327.35 | CLP 327.78 | CLP 220.96 | CLP 240.66 | -24.5% | 4.4M | 98 |
| 2022 | CLP 191.30 | CLP 318.91 | CLP 154.28 | CLP 318.91 | +87.1% | 8.7M | 107 |
| 2021 | CLP 161.29 | CLP 220.55 | CLP 153.54 | CLP 170.48 | +0.7% | 8.3M | 135 |
| 2020 | CLP 123.34 | CLP 190.44 | CLP 111.02 | CLP 169.23 | +37.0% | 17.6M | 121 |
| 2019 | CLP 123.88 | CLP 134.02 | CLP 99.14 | CLP 123.52 | -5.7% | 22.9M | 150 |
| 2018 | CLP 178.72 | CLP 198.77 | CLP 123.30 | CLP 131.01 | -26.7% | 18.6M | 213 |
| 2017 | CLP 130.59 | CLP 204.16 | CLP 130.59 | CLP 178.74 | +42.8% | 69.5M | 217 |
| 2016 | CLP 85.24 | CLP 130.59 | CLP 82.77 | CLP 125.15 | +40.8% | 10.1M | 145 |
| 2015 | CLP 106.11 | CLP 114.14 | CLP 75.74 | CLP 88.87 | -18.2% | 2.3M | 143 |
| 2014 | CLP 58.89 | CLP 108.65 | CLP 57.22 | CLP 108.65 | +82.4% | 13.1M | 152 |
| 2013 | CLP 73.93 | CLP 87.75 | CLP 58.72 | CLP 59.58 | -19.4% | 9.8M | 170 |
| 2012 | CLP 98.95 | CLP 98.95 | CLP 65.97 | CLP 73.93 | -27.4% | 16.4M | 161 |
| 2011 | CLP 142.02 | CLP 142.54 | CLP 97.20 | CLP 101.86 | -27.1% | 7.2M | 137 |
| 2010 | CLP 130.95 | CLP 150.75 | CLP 122.23 | CLP 139.69 | +6.7% | 18.7M | 202 |
| 2009 | CLP 122.23 | CLP 145.51 | CLP 118.74 | CLP 130.96 | +14.2% | 24M | 224 |
| 2008 | CLP 149.56 | CLP 183.34 | CLP 110.59 | CLP 114.66 | -23.3% | 30.7M | 239 |
| 2007 | CLP 110.59 | CLP 171.70 | CLP 110.59 | CLP 149.56 | +36.7% | 40.7M | 235 |
| 2006 | CLP 68.39 | CLP 116.41 | CLP 66.93 | CLP 109.42 | +60.7% | 33.9M | 224 |
| 2005 | CLP 163.55 | CLP 177.52 | CLP 65.77 | CLP 68.10 | -58.4% | 33.6M | 218 |
| 2004 | CLP 87.31 | CLP 174.61 | CLP 81.49 | CLP 163.55 | +87.3% | 22M | 223 |
| 2003 | CLP 54.13 | CLP 88.47 | CLP 52.97 | CLP 87.31 | +66.2% | 35.5M | 226 |
| 2002 | CLP 43.65 | CLP 53.55 | CLP 42.49 | CLP 52.53 | +16.5% | 21.6M | 226 |
| 2001 | CLP 32.59 | CLP 48.31 | CLP 32.59 | CLP 45.10 | +38.4% | 29M | 216 |
| 2000 | CLP 36.09 | CLP 39.58 | CLP 28.52 | CLP 32.59 | n/a | 25.9M | 236 |
SOQUICOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 365.00 | -0.5% |
| October 2026 | CLP 367.00 | -0.8% |
| September 2026 | CLP 369.98 | 0.0% |
| August 2026 | CLP 369.98 | 0.0% |
| July 2026 | CLP 369.98 | -0.0% |
| June 2026 | CLP 370.02 | -2.9% |
| May 2026 | CLP 381.00 | +2.9% |
| April 2026 | CLP 370.12 | +3.2% |
| March 2026 | CLP 358.57 | -4.5% |
| February 2026 | CLP 375.28 | +4.9% |
| January 2026 | CLP 357.85 | -0.9% |
| December 2025 | CLP 361.23 | +1.2% |
About the SOQUICOM data
Daily bars. 4,730 sessions from Jan 3, 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 16, 2026 forward, most recent session Nov 10, 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 3, 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%3ASOQUICOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
SOQUICOM share price history
