Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 498.00 | 498.00 | 465.00 | 476.00 | 365.23 | 1,878,723 |
| 2022-09-05 | 515.01 | 525.36 | 488.51 | 496.00 | 380.58 | 1,838,772 |
| 2022-09-02 | 455.00 | 488.00 | 455.00 | 487.98 | 374.42 | 2,442,502 |
| 2022-09-01 | 453.00 | 459.99 | 446.10 | 454.99 | 349.11 | 2,352,628 |
| 2022-08-31 | 469.00 | 485.00 | 452.99 | 452.99 | 347.58 | 2,947,874 |
| 2022-08-30 | 488.00 | 488.00 | 476.00 | 478.11 | 366.85 | 5,927,346 |
| 2022-08-29 | 472.91 | 488.00 | 462.50 | 488.00 | 374.44 | 1,785,041 |
| 2022-08-26 | 489.99 | 489.99 | 469.99 | 472.92 | 362.87 | 1,062,878 |
| 2022-08-25 | 458.00 | 483.99 | 458.00 | 473.93 | 363.64 | 1,527,562 |
| 2022-08-24 | 450.00 | 470.00 | 450.00 | 458.00 | 351.42 | 1,387,281 |
| 2022-08-23 | 455.00 | 455.00 | 450.00 | 450.00 | 345.28 | 2,226,933 |
| 2022-08-22 | 449.99 | 455.00 | 444.51 | 454.99 | 349.11 | 1,397,463 |
| 2022-08-19 | 455.00 | 455.00 | 445.00 | 450.46 | 345.63 | 644,378 |
| 2022-08-18 | 445.00 | 470.00 | 445.00 | 455.00 | 349.12 | 1,698,964 |
| 2022-08-17 | 433.00 | 449.90 | 433.00 | 449.90 | 345.20 | 1,656,739 |
| 2022-08-16 | 416.20 | 430.00 | 416.20 | 427.21 | 327.79 | 543,939 |
| 2022-08-12 | 415.30 | 419.62 | 408.00 | 416.20 | 319.35 | 684,906 |
| 2022-08-11 | 414.74 | 418.00 | 412.00 | 415.00 | 318.43 | 339,098 |
| 2022-08-10 | 419.00 | 419.00 | 405.00 | 414.74 | 318.23 | 1,858,529 |
| 2022-08-09 | 409.00 | 419.00 | 407.00 | 412.36 | 316.40 | 474,593 |
| 2022-08-08 | 394.43 | 409.50 | 393.90 | 407.99 | 313.05 | 771,734 |
| 2022-08-05 | 385.00 | 395.30 | 380.15 | 395.04 | 303.11 | 2,578,665 |
| 2022-08-04 | 390.00 | 390.00 | 380.11 | 386.28 | 296.39 | 704,673 |
| 2022-08-03 | 370.00 | 390.00 | 370.00 | 390.00 | 299.24 | 846,303 |
| 2022-08-02 | 381.04 | 381.31 | 373.00 | 380.03 | 291.59 | 643,891 |
| 2022-08-01 | 395.00 | 396.01 | 386.00 | 386.89 | 296.86 | 163,159 |
| 2022-07-29 | 375.00 | 395.00 | 375.00 | 395.00 | 303.08 | 853,673 |
| 2022-07-28 | 357.00 | 375.00 | 357.00 | 373.44 | 286.54 | 2,382,439 |
| 2022-07-27 | 360.00 | 360.00 | 353.43 | 353.43 | 271.18 | 760,151 |
| 2022-07-26 | 362.00 | 362.00 | 359.50 | 360.02 | 276.24 | 1,214,656 |
| 2022-07-25 | 364.04 | 364.04 | 360.01 | 360.78 | 276.82 | 349,688 |
| 2022-07-22 | 359.00 | 368.00 | 359.00 | 364.04 | 279.32 | 436,950 |
| 2022-07-21 | 357.34 | 364.99 | 351.00 | 354.97 | 272.37 | 1,795,766 |
| 2022-07-20 | 364.00 | 364.00 | 350.00 | 357.34 | 274.18 | 1,672,283 |
| 2022-07-19 | 370.24 | 371.99 | 344.99 | 358.90 | 275.38 | 1,913,292 |
| 2022-07-18 | 372.87 | 398.00 | 370.00 | 370.49 | 284.27 | 1,659,996 |
| 2022-07-15 | 360.00 | 375.00 | 359.98 | 372.87 | 286.10 | 2,880,396 |
| 2022-07-14 | 360.00 | 360.00 | 356.00 | 359.99 | 276.22 | 1,784,999 |
| 2022-07-13 | 359.90 | 364.00 | 356.11 | 360.44 | 276.56 | 3,471,487 |
| 2022-07-12 | 367.75 | 370.00 | 354.90 | 360.44 | 276.56 | 701,883 |
| 2022-07-11 | 350.00 | 367.00 | 348.90 | 362.01 | 277.77 | 1,466,092 |
| 2022-07-08 | 313.00 | 335.70 | 313.00 | 334.13 | 256.38 | 6,872,813 |
| 2022-07-07 | 319.40 | 319.40 | 310.01 | 313.00 | 240.16 | 804,130 |
| 2022-07-06 | 315.00 | 327.85 | 314.99 | 322.63 | 247.55 | 5,763,996 |
| 2022-07-05 | 313.01 | 317.46 | 313.00 | 317.46 | 243.58 | 1,228,307 |
| 2022-07-04 | 315.00 | 320.00 | 313.01 | 317.46 | 243.58 | 834,787 |
| 2022-07-01 | 319.50 | 320.00 | 313.00 | 318.60 | 244.46 | 997,358 |
| 2022-06-30 | 320.00 | 320.00 | 318.98 | 319.50 | 245.15 | 6,137,034 |
| 2022-06-29 | 328.45 | 328.46 | 320.99 | 323.07 | 247.89 | 1,982,838 |
| 2022-06-28 | 329.00 | 329.18 | 321.60 | 328.52 | 252.07 | 400,555 |
| 2022-06-24 | 340.20 | 340.20 | 323.00 | 327.09 | 250.97 | 2,471,493 |
| 2022-06-23 | 348.00 | 348.00 | 340.40 | 341.99 | 262.41 | 32,297 |
| 2022-06-22 | 340.12 | 352.40 | 340.12 | 350.74 | 269.12 | 177,128 |
| 2022-06-20 | 351.98 | 351.98 | 343.00 | 344.50 | 264.33 | 125,615 |
| 2022-06-17 | 345.00 | 351.98 | 340.48 | 351.98 | 270.07 | 916,659 |
| 2022-06-16 | 342.00 | 350.00 | 342.00 | 348.02 | 267.03 | 177,238 |
| 2022-06-15 | 346.00 | 356.00 | 346.00 | 351.49 | 269.70 | 204,987 |
| 2022-06-14 | 349.24 | 355.00 | 345.00 | 345.85 | 265.37 | 1,084,179 |
| 2022-06-13 | 367.82 | 367.82 | 345.01 | 349.24 | 267.97 | 446,582 |
| 2022-06-10 | 370.00 | 370.50 | 365.01 | 367.82 | 282.23 | 544,571 |
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.