Inversiones Aguas Metropolitanas SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	700.00	706.90	700.00	701.16	580.48	77,305
2023-11-22	691.10	701.34	691.00	700.00	579.52	285,162
2023-11-21	693.50	695.68	690.00	691.41	572.41	79,450
2023-11-20	700.00	702.29	696.13	700.50	579.93	130,661
2023-11-17	700.00	700.01	691.02	700.00	579.52	634,165
2023-11-16	685.00	700.13	684.88	697.46	577.42	262,230
2023-11-15	691.10	693.50	686.71	688.93	570.35	240,687
2023-11-14	695.00	695.00	686.00	691.28	572.30	293,306
2023-11-13	668.50	730.74	668.02	730.74	604.97	437,676
2023-11-10	665.00	673.00	660.03	670.07	554.74	208,892
2023-11-09	661.76	670.00	659.37	662.00	548.06	349,971
2023-11-08	660.00	670.00	654.05	661.26	547.45	230,196
2023-11-07	669.98	669.98	659.88	663.13	548.99	105,887
2023-11-06	659.58	675.00	659.58	666.32	551.64	1,151,333
2023-11-03	670.01	670.01	640.00	645.92	534.75	136,720
2023-11-02	655.00	659.01	648.03	653.60	541.10	177,440
2023-10-31	626.10	645.00	626.10	641.27	530.90	307,257
2023-10-30	660.00	660.00	638.00	638.62	528.70	247,199
2023-10-26	640.00	646.26	639.99	642.08	531.57	405,876
2023-10-25	651.02	651.02	640.00	640.83	530.53	1,317,082
2023-10-24	635.86	654.99	634.65	647.34	535.92	374,361
2023-10-23	657.97	658.99	636.00	640.80	530.51	288,624
2023-10-20	653.63	659.33	633.80	658.00	544.75	676,933
2023-10-19	660.00	660.00	627.57	647.16	535.77	3,818,430
2023-10-18	689.88	689.88	660.00	660.00	546.40	4,066,776
2023-10-17	683.00	695.00	670.02	689.89	571.15	794,193
2023-10-16	667.03	690.00	655.01	682.90	565.36	939,679
2023-10-13	663.10	677.19	663.10	672.86	557.05	450,292
2023-10-12	656.01	665.70	646.01	663.10	548.97	800,928
2023-10-11	641.00	666.59	641.00	648.00	536.47	1,664,369
2023-10-10	640.00	652.71	622.96	641.00	530.67	751,186
2023-10-06	634.99	640.01	622.30	640.00	529.85	564,343
2023-10-05	653.00	653.00	640.01	645.00	533.98	1,685,110
2023-10-04	654.98	660.00	650.11	653.00	540.61	1,257,371
2023-10-03	666.00	666.00	650.01	655.00	542.26	280,507
2023-10-02	667.83	672.00	660.00	664.30	549.96	331,260
2023-09-29	666.00	670.00	662.99	667.83	552.89	118,968
2023-09-28	661.01	675.00	640.00	669.84	554.55	1,275,372
2023-09-27	664.36	670.02	661.00	661.00	547.23	266,762
2023-09-26	663.17	669.00	650.00	650.00	538.12	194,620
2023-09-25	674.99	675.00	668.09	670.00	554.68	299,185
2023-09-22	699.99	699.99	676.00	677.94	561.26	1,903,844
2023-09-21	677.41	681.16	677.41	679.03	562.16	145,084
2023-09-20	694.96	699.95	681.98	684.18	566.42	498,404
2023-09-15	686.99	694.95	686.98	690.00	571.24	335,571
2023-09-14	679.00	687.67	679.00	683.36	565.74	9,634,987
2023-09-13	679.00	680.16	675.00	680.10	563.04	118,559
2023-09-12	678.00	680.01	678.00	680.00	562.96	130,265
2023-09-11	684.22	684.22	675.00	680.13	563.07	829,433
2023-09-08	680.76	684.22	673.01	680.83	563.65	294,802
2023-09-07	675.00	681.47	675.00	680.76	563.59	115,066
2023-09-06	680.01	685.70	680.00	680.00	562.96	498,830
2023-09-05	678.15	683.91	678.15	680.10	563.04	1,499,617
2023-09-04	683.00	685.00	683.00	685.00	567.10	40,127
2023-09-01	682.03	689.99	682.00	685.20	567.27	361,766
2023-08-31	682.00	692.00	682.00	692.00	572.90	699,117
2023-08-30	674.01	689.00	674.01	682.00	564.62	724,690
2023-08-29	675.00	680.00	675.00	675.29	559.06	1,423,771
2023-08-28	679.00	681.71	679.00	680.13	563.07	364,899
2023-08-25	682.00	689.97	676.59	681.71	564.38	1,395,094

← NewerPage 13 of 21 · 1,244 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.