Inversiones Aguas Metropolitanas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	480.00	484.78	475.20	480.43	368.63	103,833
2022-12-05	480.00	489.00	480.00	486.64	373.39	1,745,510
2022-12-02	491.00	491.00	471.44	486.89	373.59	229,093
2022-12-01	465.00	490.00	464.00	490.00	375.97	2,759,161
2022-11-30	486.93	486.93	462.58	465.00	356.79	2,659,066
2022-11-29	495.00	495.00	485.97	486.93	373.62	197,567
2022-11-28	476.39	487.78	476.39	486.68	373.43	864,122
2022-11-25	460.00	480.00	458.00	476.39	365.53	978,437
2022-11-24	465.00	479.00	465.00	475.00	364.46	985,166
2022-11-23	451.00	460.00	449.02	460.00	352.95	958,137
2022-11-22	462.57	462.57	447.00	451.90	346.74	646,134
2022-11-21	450.00	478.00	450.00	462.57	354.93	116,672
2022-11-18	457.00	460.00	456.87	459.20	352.34	350,039
2022-11-17	458.00	458.00	456.91	456.91	350.58	5,345
2022-11-16	457.84	458.00	450.00	456.91	350.58	301,713
2022-11-15	463.01	463.01	442.00	457.84	351.30	588,746
2022-11-14	455.00	465.00	455.00	463.01	355.26	421,266
2022-11-11	460.98	461.01	458.00	460.57	353.39	434,364
2022-11-10	456.00	461.00	440.00	461.00	353.72	1,803,164
2022-11-09	451.00	459.84	451.00	456.00	349.89	1,007,424
2022-11-08	445.00	450.00	445.00	449.97	345.26	216,113
2022-11-07	450.00	454.90	448.00	450.00	345.28	582,143
2022-11-04	440.00	445.00	440.00	442.04	339.17	292,212
2022-11-03	440.00	444.90	440.00	442.13	339.24	571,443
2022-11-02	449.00	452.00	439.00	441.97	339.12	607,454
2022-10-28	435.60	460.00	435.60	450.00	345.28	801,716
2022-10-27	420.00	442.00	420.00	440.00	337.61	3,439,712
2022-10-26	399.50	434.50	399.50	427.11	327.72	396,256
2022-10-25	405.54	415.90	398.00	413.80	317.51	687,572
2022-10-24	390.10	405.54	383.02	405.54	311.17	385,019
2022-10-21	390.00	399.00	390.00	390.10	299.32	1,251,754
2022-10-20	385.50	400.00	385.10	390.00	299.24	3,498,661
2022-10-19	390.00	408.00	385.00	400.10	306.99	580,546
2022-10-18	404.85	410.00	390.10	410.00	314.59	973,623
2022-10-17	386.00	410.00	386.00	407.67	312.80	934,166
2022-10-14	389.00	396.78	387.00	389.81	299.10	2,078,939
2022-10-13	370.00	389.00	370.00	389.00	298.48	825,138
2022-10-12	373.10	385.00	369.00	385.00	295.41	2,362,284
2022-10-11	385.00	385.00	373.00	378.46	290.39	14,427,830
2022-10-07	381.10	385.00	375.04	384.44	294.98	794,415
2022-10-06	388.00	396.06	384.05	388.95	298.44	962,529
2022-10-05	400.10	400.10	382.00	393.72	302.10	302,347
2022-10-04	410.50	416.02	406.10	406.10	311.60	390,560
2022-10-03	408.00	420.00	406.45	406.45	311.87	344,630
2022-09-30	389.66	409.72	387.00	409.72	314.37	843,498
2022-09-29	400.00	400.00	388.29	389.66	298.98	118,292
2022-09-28	403.11	405.97	403.00	404.00	309.99	756,746
2022-09-27	410.50	419.80	407.16	414.26	317.86	481,857
2022-09-26	405.17	410.50	405.17	409.51	314.21	264,991
2022-09-23	399.00	410.00	395.00	405.17	310.88	207,659
2022-09-22	412.60	415.00	402.00	410.41	314.90	941,819
2022-09-21	418.00	430.00	407.70	413.41	317.21	703,077
2022-09-20	429.92	429.92	420.00	420.57	322.70	147,912
2022-09-15	420.00	438.00	420.00	438.00	336.07	331,611
2022-09-14	439.45	454.97	423.00	430.81	330.56	797,927
2022-09-13	454.19	459.93	435.00	439.00	336.84	215,213
2022-09-12	450.00	455.00	450.00	454.19	348.50	169,569
2022-09-09	439.26	461.50	439.26	450.00	345.28	1,407,331
2022-09-08	455.00	455.00	439.26	439.26	337.04	920,503
2022-09-07	474.43	480.00	451.01	458.80	352.03	337,940

← NewerPage 17 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.