Inversiones Aguas Metropolitanas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	475.00	479.01	474.99	479.00	381.14	3,880,258
2023-03-01	469.60	475.00	469.60	473.10	376.45	959,049
2023-02-28	454.00	472.99	454.00	470.00	373.98	3,293,011
2023-02-27	453.16	463.78	453.16	455.00	362.05	1,015,539
2023-02-24	463.59	464.00	450.01	453.16	360.58	195,704
2023-02-23	467.00	470.63	463.00	463.59	368.88	785,584
2023-02-22	467.00	467.00	461.70	463.00	368.41	621,772
2023-02-21	470.00	475.00	466.00	467.63	372.10	293,358
2023-02-20	460.00	479.90	460.00	465.42	370.34	309,196
2023-02-17	469.20	485.00	465.00	465.73	370.59	383,079
2023-02-16	465.02	475.00	464.00	473.94	377.12	1,960,623
2023-02-15	460.14	479.00	460.14	465.00	370.00	837,579
2023-02-14	467.48	475.00	464.23	470.74	374.57	65,521
2023-02-13	470.00	473.59	461.00	467.48	371.98	181,945
2023-02-10	470.00	475.47	462.31	473.65	376.89	1,019,332
2023-02-09	479.90	485.00	475.00	475.52	378.38	203,790
2023-02-08	473.47	479.99	473.47	475.13	378.07	139,134
2023-02-07	475.00	475.00	470.04	473.47	376.74	262,925
2023-02-06	474.90	475.00	474.90	475.00	377.96	386,218
2023-02-03	470.00	484.88	470.00	475.00	377.96	314,383
2023-02-02	461.07	478.90	460.73	460.73	366.61	426,957
2023-02-01	469.41	485.00	454.35	461.07	366.88	5,329,501
2023-01-31	455.00	476.95	455.00	469.41	373.51	206,334
2023-01-30	479.80	479.80	450.01	454.19	361.40	307,840
2023-01-27	453.42	479.69	453.42	462.82	368.27	173,493
2023-01-26	461.00	461.00	458.00	458.00	364.43	2,181,445
2023-01-25	458.00	458.40	458.00	458.40	364.75	191,007
2023-01-24	469.98	469.98	455.00	455.41	362.37	382,249
2023-01-23	465.00	471.00	460.00	465.00	370.00	1,498,335
2023-01-20	462.00	478.00	453.00	465.00	370.00	1,719,994
2023-01-19	471.66	475.00	462.90	469.73	373.77	580,864
2023-01-18	485.00	485.00	464.55	471.66	375.30	385,176
2023-01-17	470.84	485.00	462.00	479.99	381.93	1,098,612
2023-01-16	460.63	472.00	460.63	470.84	374.65	106,719
2023-01-13	472.00	472.00	456.19	460.63	366.53	310,815
2023-01-12	471.00	479.90	471.00	477.69	380.10	493,540
2023-01-11	463.00	485.00	463.00	471.37	375.07	547,767
2023-01-10	463.00	463.00	455.00	458.60	364.91	640,634
2023-01-09	462.99	463.00	461.99	462.60	368.09	159,206
2023-01-06	455.02	465.00	455.00	464.57	369.66	469,645
2023-01-05	464.64	470.00	460.00	466.59	371.27	256,913
2023-01-04	465.00	475.00	451.00	471.20	374.94	402,577
2023-01-03	475.33	475.33	475.33	475.33	378.22	1,657
2022-12-30	475.00	477.00	475.00	475.33	378.22	21,676
2022-12-29	478.00	480.00	470.00	478.99	381.14	205,228
2022-12-28	463.00	484.71	460.00	483.50	384.73	1,469,281
2022-12-27	465.02	478.50	460.00	460.39	366.34	970,394
2022-12-26	465.01	485.00	465.00	465.02	370.02	116,515
2022-12-23	475.00	475.30	465.00	474.11	377.25	103,193
2022-12-22	461.01	480.90	461.00	477.00	379.55	662,126
2022-12-21	478.76	484.00	471.10	477.90	380.27	1,098,521
2022-12-20	475.00	482.88	470.00	478.76	380.95	896,862
2022-12-19	460.00	484.95	460.00	482.88	384.23	1,777,581
2022-12-16	481.00	482.00	474.00	480.00	381.94	1,134,223
2022-12-15	488.00	491.00	475.10	491.00	376.74	1,081,898
2022-12-14	480.00	493.00	479.00	491.36	377.02	4,400,988
2022-12-13	494.00	494.00	475.00	475.00	364.46	477,021
2022-12-12	475.00	497.00	473.00	485.42	372.46	475,948
2022-12-09	468.00	485.00	468.00	484.97	372.11	653,346
2022-12-07	480.00	489.80	475.00	479.63	368.02	2,705,373

← NewerPage 16 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.