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 Sep 29, 2026: 6,757 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 399.32
- 52 week high, CLP 343.35 low
- 6,757
- 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.
SOQUICOM key facts
- Soquimich Comercial S.A. (SOQUICOM) closed at CLP 375.00 on Sep 29, 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 343.35 to CLP 399.32.
- SOQUICOM returned +8.6% over the year to Sep 29, 2026 and +116.1% over five years.
- Over ten years SOQUICOM returned +213%, +12.1% a year compounded.
- SOQUICOM's deepest drawdown was -68.7% from Jun 5, 2008 to Feb 11, 2014.
- DataCedar holds 6,757 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 Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +1.3% |
| 6 months | +4.6% |
| Year to date | +3.8% |
| 1 year | +8.6% |
| 3 years | +57.4% |
| 5 years | +116.1% |
| 10 years | +213.3% |
| Since Jan 3, 2000 | +939.2% |
| Compound annual growth, 26.7 years | +9.2% |
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 399.32 on Nov 7, 2025
- 52 week low
- CLP 343.35 on Sep 29, 2025
- Deepest drawdown
- -68.7% from Jun 5, 2008 to Feb 11, 2014, recovered Mar 24, 2017
- Best single session
- +15.8% on Oct 13, 2008
- Worst single session
- -18.4% on May 16, 2019
- Volatility, 1 year annualised
- 14.4%
- Sessions closing higher, 1 year
- 20%
- Growth of 1 since 2000
- 10.4×
- Best calendar year
- 2014, +88%
- 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 Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 366.91 | CLP 397.00 | CLP 346.58 | CLP 375.00 | +3.8% | 6.1M | 187 |
| 2025 | CLP 267.13 | CLP 406.75 | CLP 265.93 | CLP 361.23 | +36.0% | 13.5M | 248 |
| 2024 | CLP 242.50 | CLP 326.95 | CLP 240.73 | CLP 265.57 | +10.4% | 10.2M | 248 |
| 2023 | CLP 327.35 | CLP 327.78 | CLP 220.46 | CLP 240.59 | -24.6% | 8.4M | 247 |
| 2022 | CLP 175.42 | CLP 318.91 | CLP 154.28 | CLP 318.91 | +87.1% | 14M | 250 |
| 2021 | CLP 165.80 | CLP 220.55 | CLP 153.54 | CLP 170.43 | +2.4% | 14.5M | 250 |
| 2020 | CLP 123.34 | CLP 190.44 | CLP 110.64 | CLP 166.51 | +34.8% | 26.6M | 251 |
| 2019 | CLP 123.88 | CLP 134.02 | CLP 98.68 | CLP 123.52 | +0.0% | 27.2M | 248 |
| 2018 | CLP 178.72 | CLP 198.77 | CLP 123.30 | CLP 123.48 | -30.9% | 20.6M | 245 |
| 2017 | CLP 127.28 | CLP 204.16 | CLP 128.02 | CLP 178.74 | +40.4% | 76.1M | 247 |
| 2016 | CLP 88.87 | CLP 130.59 | CLP 82.77 | CLP 127.28 | +43.2% | 26.9M | 252 |
| 2015 | CLP 109.15 | CLP 119.70 | CLP 75.74 | CLP 88.87 | -18.6% | 10.1M | 251 |
| 2014 | CLP 58.11 | CLP 110.49 | CLP 56.42 | CLP 109.15 | +87.8% | 29.3M | 249 |
| 2013 | CLP 73.93 | CLP 87.75 | CLP 58.11 | CLP 58.11 | -21.4% | 23.4M | 248 |
| 2012 | CLP 101.86 | CLP 101.86 | CLP 65.19 | CLP 73.93 | -27.0% | 28.2M | 247 |
| 2011 | CLP 142.02 | CLP 142.60 | CLP 96.62 | CLP 101.28 | -28.7% | 13.1M | 252 |
| 2010 | CLP 130.95 | CLP 150.75 | CLP 119.32 | CLP 142.02 | +8.4% | 26.7M | 250 |
| 2009 | CLP 113.50 | CLP 145.51 | CLP 113.50 | CLP 130.96 | +15.4% | 25.8M | 250 |
| 2008 | CLP 149.56 | CLP 183.34 | CLP 110.59 | CLP 113.50 | -24.1% | 31.7M | 262 |
| 2007 | CLP 110.59 | CLP 171.70 | CLP 110.59 | CLP 149.56 | +36.7% | 44M | 251 |
| 2006 | CLP 68.39 | CLP 116.41 | CLP 66.93 | CLP 109.42 | +60.7% | 40M | 259 |
| 2005 | CLP 163.55 | CLP 177.52 | CLP 64.61 | CLP 68.10 | -58.4% | 38M | 260 |
| 2004 | CLP 87.31 | CLP 174.61 | CLP 81.49 | CLP 163.55 | +87.3% | 25.6M | 262 |
| 2003 | CLP 52.53 | CLP 88.47 | CLP 52.47 | CLP 87.31 | +66.2% | 38.9M | 261 |
| 2002 | CLP 44.24 | CLP 53.55 | CLP 42.49 | CLP 52.53 | +18.8% | 27.4M | 261 |
| 2001 | CLP 32.59 | CLP 48.31 | CLP 32.59 | CLP 44.24 | +35.7% | 33.6M | 261 |
| 2000 | CLP 36.09 | CLP 39.58 | CLP 28.52 | CLP 32.59 | n/a | 32.5M | 260 |
SOQUICOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CLP 375.00 | +1.4% |
| August 2026 | CLP 369.98 | 0.0% |
| July 2026 | CLP 369.98 | -0.0% |
| June 2026 | CLP 370.02 | -2.4% |
| May 2026 | CLP 378.98 | +1.0% |
| April 2026 | CLP 375.27 | +2.9% |
| March 2026 | CLP 364.79 | -1.1% |
| February 2026 | CLP 368.72 | +3.1% |
| January 2026 | CLP 357.46 | -1.0% |
| December 2025 | CLP 361.23 | +0.6% |
| November 2025 | CLP 359.13 | -1.5% |
| October 2025 | CLP 364.46 | +5.5% |
About the SOQUICOM data
Daily bars. 6,757 sessions from Jan 3, 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 16, 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 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/SOQUICOM/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
