Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 905.24 | 915.75 | 901.00 | 901.50 | 901.50 | 634,831 |
| 2026-10-15 | 895.01 | 915.00 | 895.01 | 900.51 | 900.51 | 1,258,578 |
| 2026-10-14 | 900.02 | 907.19 | 895.01 | 895.01 | 895.01 | 598,614 |
| 2026-10-13 | 903.09 | 908.36 | 897.01 | 898.00 | 898.00 | 540,793 |
| 2026-10-09 | 908.00 | 923.89 | 900.00 | 903.00 | 903.00 | 215,432 |
| 2026-10-08 | 915.01 | 918.59 | 901.00 | 901.00 | 901.00 | 223,304 |
| 2026-10-07 | 915.00 | 915.00 | 903.78 | 906.73 | 906.73 | 232,968 |
| 2026-10-06 | 910.00 | 930.00 | 909.00 | 921.23 | 921.23 | 92,824 |
| 2026-10-05 | 909.98 | 912.45 | 907.61 | 908.55 | 908.55 | 119,740 |
| 2026-10-02 | 902.01 | 918.50 | 900.00 | 900.00 | 900.00 | 399,395 |
| 2026-10-01 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 144,546 |
| 2026-09-30 | 922.34 | 930.03 | 920.04 | 925.00 | 925.00 | 276,541 |
| 2026-09-29 | 930.00 | 930.01 | 925.68 | 930.00 | 930.00 | 93,570 |
| 2026-09-28 | 928.57 | 930.00 | 928.57 | 929.94 | 929.94 | 94,269 |
| 2026-09-25 | 933.00 | 933.00 | 927.00 | 927.74 | 927.74 | 85,158 |
| 2026-09-24 | 934.50 | 935.00 | 926.34 | 930.00 | 930.00 | 194,465 |
| 2026-09-23 | 940.00 | 940.00 | 921.00 | 932.61 | 932.61 | 153,559 |
| 2026-09-22 | 939.00 | 940.00 | 938.00 | 939.99 | 939.99 | 152,130 |
| 2026-09-21 | 949.99 | 960.00 | 930.00 | 930.01 | 930.01 | 893,801 |
| 2026-09-17 | 955.57 | 955.57 | 955.57 | 955.57 | 955.57 | 230,522 |
| 2026-09-16 | 914.97 | 926.01 | 905.45 | 911.00 | 911.00 | 405,415 |
| 2026-09-15 | 909.10 | 909.10 | 896.12 | 896.12 | 896.12 | 414,231 |
| 2026-09-14 | 909.33 | 909.34 | 900.00 | 909.01 | 909.01 | 95,761 |
| 2026-09-11 | 911.00 | 911.00 | 900.00 | 910.00 | 910.00 | 450,345 |
| 2026-09-10 | 917.00 | 917.00 | 905.59 | 911.00 | 911.00 | 241,655 |
| 2026-09-09 | 910.01 | 917.00 | 910.01 | 917.00 | 917.00 | 75,297 |
| 2026-09-08 | 916.99 | 923.60 | 910.00 | 912.75 | 912.75 | 610,382 |
| 2026-09-07 | 924.00 | 924.00 | 905.00 | 910.50 | 910.50 | 164,952 |
| 2026-09-04 | 924.00 | 924.00 | 905.20 | 915.01 | 915.01 | 1,282,301 |
| 2026-09-03 | 907.52 | 920.95 | 904.90 | 920.06 | 920.06 | 102,585 |
| 2026-09-02 | 904.61 | 913.08 | 900.01 | 913.08 | 913.08 | 105,768 |
| 2026-09-01 | 916.99 | 916.99 | 895.00 | 898.00 | 898.00 | 559,377 |
| 2026-08-31 | 911.00 | 911.00 | 898.00 | 905.00 | 905.00 | 1,439,134 |
| 2026-08-28 | 911.00 | 911.00 | 910.00 | 910.34 | 910.34 | 194,343 |
| 2026-08-27 | 918.00 | 921.03 | 905.00 | 910.97 | 910.97 | 360,738 |
| 2026-08-26 | 910.06 | 922.00 | 910.00 | 918.95 | 918.95 | 348,616 |
| 2026-08-25 | 920.03 | 920.03 | 909.00 | 909.01 | 909.01 | 1,017,134 |
| 2026-08-24 | 925.01 | 932.74 | 920.02 | 920.60 | 920.60 | 480,905 |
| 2026-08-21 | 925.00 | 927.93 | 920.00 | 920.00 | 920.00 | 319,920 |
| 2026-08-20 | 938.29 | 940.89 | 925.00 | 927.25 | 927.25 | 293,342 |
| 2026-08-19 | 925.00 | 930.48 | 925.00 | 929.00 | 929.00 | 1,286,744 |
| 2026-08-18 | 950.00 | 950.00 | 922.10 | 925.00 | 925.00 | 233,972 |
| 2026-08-17 | 944.00 | 969.94 | 940.00 | 950.00 | 950.00 | 338,610 |
| 2026-08-14 | 922.03 | 991.05 | 922.03 | 991.05 | 991.05 | 91,384 |
| 2026-08-13 | 931.00 | 988.00 | 915.00 | 940.00 | 940.00 | 1,193,978 |
| 2026-08-12 | 942.01 | 950.00 | 940.00 | 945.00 | 945.00 | 274,348 |
| 2026-08-11 | 980.00 | 980.00 | 931.00 | 955.00 | 955.00 | 197,408 |
| 2026-08-10 | 958.00 | 960.00 | 953.98 | 960.00 | 960.00 | 140,981 |
| 2026-08-07 | 967.76 | 967.76 | 950.00 | 957.75 | 957.75 | 101,014 |
| 2026-08-06 | 965.00 | 970.01 | 957.70 | 967.75 | 967.75 | 302,507 |
| 2026-08-05 | 950.00 | 969.98 | 950.00 | 957.60 | 957.60 | 1,578,601 |
| 2026-08-04 | 942.00 | 963.20 | 940.00 | 943.66 | 943.66 | 180,078 |
| 2026-08-03 | 967.00 | 967.00 | 939.99 | 940.00 | 940.00 | 4,209,391 |
| 2026-07-31 | 936.61 | 950.00 | 932.00 | 942.18 | 942.18 | 4,334,185 |
| 2026-07-30 | 939.98 | 939.98 | 928.36 | 932.96 | 932.96 | 149,517 |
| 2026-07-29 | 916.00 | 949.00 | 916.00 | 939.53 | 939.53 | 82,288 |
| 2026-07-28 | 918.73 | 927.80 | 910.00 | 925.43 | 925.43 | 286,643 |
| 2026-07-27 | 911.01 | 924.99 | 907.00 | 916.39 | 916.39 | 75,688 |
| 2026-07-24 | 905.00 | 920.00 | 905.00 | 916.05 | 916.05 | 116,177 |
| 2026-07-23 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | 220,482 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 29.0646 CLP |
| 2025-12-01 | 20.6880 CLP |
| 2025-04-28 | 22.7490 CLP |
| 2025-01-10 | 19.3142 CLP |
| 2024-05-17 | 42.8620 CLP |
| 2023-12-15 | 20.0409 CLP |
| 2023-04-28 | 23.2375 CLP |
| 2022-12-16 | 17.5350 CLP |
| 2022-03-28 | 20.4908 CLP |
| 2021-11-08 | 20.0410 CLP |
| 2021-05-18 | 17.6330 CLP |
| 2020-12-14 | 30.0000 CLP |
| 2020-01-20 | 22.2620 CLP |
| 2019-05-23 | 43.8656 CLP |
| 2019-01-21 | 21.6560 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.