Inversiones Aguas Metropolitanas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	641.89	649.00	639.06	649.00	537.30	802,002
2023-05-26	630.00	646.00	630.00	641.89	531.41	333,744
2023-05-25	609.99	637.99	609.97	637.99	528.18	251,464
2023-05-24	630.95	630.95	609.99	624.76	517.23	303,822
2023-05-23	639.91	648.87	630.00	630.00	521.57	543,923
2023-05-22	631.87	640.00	630.05	636.26	526.75	363,401
2023-05-19	630.00	635.00	630.00	632.35	523.51	2,325,668
2023-05-18	625.00	630.00	625.00	627.10	519.17	1,112,375
2023-05-17	616.77	631.23	606.28	625.00	517.43	1,907,176
2023-05-16	640.00	640.00	615.00	623.00	515.77	945,427
2023-05-15	619.73	628.00	619.73	622.75	515.56	641,545
2023-05-12	610.00	614.17	606.00	610.19	505.17	418,894
2023-05-11	605.00	617.00	605.00	605.10	500.95	379,491
2023-05-10	607.71	607.83	601.00	605.00	500.87	1,013,661
2023-05-09	605.00	615.00	605.00	607.71	503.11	460,833
2023-05-08	585.88	625.00	585.88	622.00	514.94	2,089,851
2023-05-05	568.75	590.00	568.75	585.88	485.04	670,533
2023-05-04	555.00	566.40	545.00	564.83	467.61	195,649
2023-05-03	560.98	560.98	549.98	555.00	459.48	358,418
2023-05-02	572.86	572.86	562.04	569.00	471.07	599,935
2023-04-28	585.00	590.00	553.52	560.15	463.74	780,944
2023-04-27	590.00	599.00	590.00	597.92	475.77	585,561
2023-04-26	600.00	600.00	589.65	589.65	469.19	160,551
2023-04-25	571.00	598.00	571.00	598.00	475.83	869,080
2023-04-24	579.98	589.00	579.97	587.32	467.34	127,092
2023-04-21	566.99	588.90	566.99	587.34	467.35	145,013
2023-04-20	580.60	580.60	575.00	580.00	461.51	158,535
2023-04-19	579.00	590.00	579.00	580.83	462.17	1,031,066
2023-04-18	573.00	585.00	573.00	578.41	460.25	454,903
2023-04-17	550.20	573.00	550.20	570.00	453.55	433,954
2023-04-14	548.25	559.99	548.25	550.20	437.80	609,581
2023-04-13	549.00	549.00	539.90	548.25	436.25	543,956
2023-04-12	542.10	550.00	535.02	549.00	436.84	952,417
2023-04-11	550.00	550.00	536.00	541.76	431.08	2,013,835
2023-04-10	540.99	549.00	536.65	549.00	436.84	432,263
2023-04-06	530.39	555.00	530.39	541.00	430.48	1,482,033
2023-04-05	526.89	535.00	526.89	530.39	422.04	247,798
2023-04-04	534.99	534.99	511.06	527.96	420.10	161,972
2023-04-03	540.00	540.00	530.00	535.03	425.73	1,696,284
2023-03-31	540.00	540.00	533.99	540.00	429.68	3,855,110
2023-03-30	533.00	545.00	525.00	539.40	429.21	206,532
2023-03-29	540.00	540.00	530.00	533.13	424.22	2,179,724
2023-03-28	550.31	550.31	525.70	535.00	425.70	2,135,155
2023-03-27	548.00	557.00	548.00	550.31	437.89	2,678,361
2023-03-24	550.00	559.00	550.00	556.55	442.85	587,986
2023-03-23	549.00	568.37	549.00	559.05	444.84	420,602
2023-03-22	549.00	555.00	549.00	550.66	438.17	268,914
2023-03-21	528.83	559.00	528.00	545.67	434.19	1,282,693
2023-03-20	522.01	530.00	522.00	528.83	420.79	274,141
2023-03-17	521.10	522.50	521.10	522.00	415.36	453,690
2023-03-16	521.00	521.22	521.00	521.10	414.64	132,549
2023-03-15	529.00	529.00	521.00	524.29	417.18	124,227
2023-03-14	529.98	535.04	515.01	534.90	425.62	305,717
2023-03-13	535.00	535.00	535.00	535.00	425.70	111,748
2023-03-10	540.00	540.00	530.00	538.41	428.42	851,047
2023-03-09	526.00	550.00	525.41	550.00	437.64	1,237,484
2023-03-08	495.01	528.00	495.01	525.41	418.07	313,429
2023-03-07	480.00	512.49	480.00	512.49	407.79	866,025
2023-03-06	484.27	484.27	465.00	476.30	379.00	250,869
2023-03-03	475.00	495.00	475.00	484.27	385.34	423,358

← NewerPage 15 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.