Inversiones Aguas Metropolitanas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	683.32	690.10	682.00	682.00	564.62	632,841
2023-08-23	679.07	687.72	679.07	681.00	563.79	1,013,457
2023-08-22	672.63	683.98	670.00	680.27	563.18	1,498,931
2023-08-21	678.35	690.00	666.00	672.78	556.98	209,694
2023-08-18	685.00	685.01	676.04	678.35	561.59	280,212
2023-08-17	688.34	688.34	677.78	681.44	564.15	1,315,181
2023-08-16	685.00	694.98	680.00	688.35	569.87	1,560,933
2023-08-14	687.67	695.00	680.27	688.11	569.68	95,449
2023-08-11	692.99	698.00	685.07	694.99	575.37	243,032
2023-08-10	690.00	694.00	687.00	691.56	572.53	332,168
2023-08-09	689.01	689.01	685.00	686.23	568.12	512,691
2023-08-08	680.00	689.65	680.00	689.00	570.41	2,113,137
2023-08-07	685.02	686.00	675.19	679.08	562.20	201,751
2023-08-04	683.93	689.99	682.93	684.99	567.09	918,579
2023-08-03	675.00	683.99	671.00	677.52	560.91	1,064,884
2023-08-02	685.00	689.83	682.00	684.00	566.27	791,719
2023-08-01	685.00	685.63	681.36	684.97	567.08	2,859,086
2023-07-31	685.01	695.79	680.00	688.99	570.40	1,860,570
2023-07-28	688.43	689.98	675.00	680.00	562.96	1,208,796
2023-07-27	683.00	689.99	675.20	689.99	571.23	4,351,282
2023-07-26	681.59	694.64	681.59	684.00	566.27	1,505,824
2023-07-25	695.00	696.24	681.00	681.59	564.28	508,474
2023-07-24	680.00	692.93	680.00	692.13	573.00	455,969
2023-07-21	700.00	700.00	679.87	681.70	564.37	2,622,075
2023-07-20	690.00	691.12	680.00	685.00	567.10	987,807
2023-07-19	685.01	708.00	685.01	693.05	573.76	1,198,640
2023-07-18	679.80	700.40	668.50	700.40	579.85	842,270
2023-07-17	670.12	679.99	670.12	679.99	562.95	988,605
2023-07-14	660.00	677.75	655.11	670.00	554.68	733,566
2023-07-13	654.93	668.00	650.01	653.00	540.61	1,137,365
2023-07-12	652.00	656.69	650.00	651.10	539.04	938,955
2023-07-11	655.00	660.00	650.11	651.00	538.95	329,759
2023-07-10	649.01	654.00	647.00	653.00	540.61	532,865
2023-07-07	637.78	664.05	637.78	649.92	538.06	349,234
2023-07-06	655.00	655.04	632.10	637.78	528.01	309,836
2023-07-05	656.00	676.25	648.00	648.00	536.47	454,060
2023-07-04	647.75	660.00	647.75	656.21	543.27	608,907
2023-07-03	669.94	669.94	645.10	648.05	536.51	1,150,696
2023-06-30	650.00	664.66	650.00	655.00	542.26	702,449
2023-06-29	664.85	664.90	645.00	657.00	543.92	594,269
2023-06-28	664.97	669.99	662.10	665.00	550.54	811,428
2023-06-27	665.19	667.23	660.00	664.97	550.52	914,623
2023-06-23	674.94	684.90	665.11	665.19	550.70	403,284
2023-06-22	671.00	689.99	670.43	674.94	558.77	1,194,489
2023-06-20	668.00	679.97	665.00	671.74	556.12	188,248
2023-06-19	668.52	678.98	660.00	668.00	553.03	326,615
2023-06-16	670.00	675.00	654.99	666.00	551.37	451,340
2023-06-15	675.00	690.00	674.99	675.24	559.02	464,808
2023-06-14	669.79	685.00	666.00	675.70	559.40	1,361,327
2023-06-13	662.40	674.20	662.40	669.79	554.51	239,236
2023-06-12	664.00	675.00	664.00	666.35	551.66	404,372
2023-06-09	645.01	669.99	645.01	666.00	551.37	580,841
2023-06-08	630.00	644.89	630.00	635.91	526.46	259,889
2023-06-07	645.00	657.80	645.00	645.00	533.98	621,590
2023-06-06	650.00	657.00	636.26	652.17	539.92	534,602
2023-06-05	645.21	653.90	645.00	647.19	535.80	924,736
2023-06-02	646.30	647.00	640.00	645.15	534.11	1,396,570
2023-06-01	650.00	650.00	641.00	646.30	535.06	541,522
2023-05-31	660.13	670.00	633.27	633.27	524.27	4,043,794
2023-05-30	648.50	667.21	640.00	660.08	546.47	2,691,846

← NewerPage 14 of 21 · 1,247 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.