Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 380.00 | 381.00 | 370.50 | 370.50 | 284.28 | 457,330 |
| 2022-06-08 | 380.00 | 380.00 | 375.00 | 380.00 | 291.57 | 563,578 |
| 2022-06-07 | 376.00 | 384.10 | 375.00 | 379.37 | 291.09 | 306,438 |
| 2022-06-06 | 388.82 | 388.82 | 378.00 | 379.17 | 290.93 | 119,952 |
| 2022-06-03 | 395.13 | 395.13 | 386.00 | 388.82 | 298.34 | 713,795 |
| 2022-06-02 | 387.32 | 396.80 | 385.01 | 395.13 | 303.18 | 253,552 |
| 2022-06-01 | 405.00 | 405.00 | 375.00 | 399.00 | 306.15 | 887,463 |
| 2022-05-31 | 399.62 | 406.50 | 390.00 | 404.00 | 309.99 | 6,053,817 |
| 2022-05-30 | 392.00 | 400.51 | 392.00 | 399.62 | 306.63 | 838,045 |
| 2022-05-27 | 397.00 | 397.00 | 385.00 | 392.32 | 301.02 | 567,996 |
| 2022-05-26 | 366.00 | 397.00 | 365.00 | 397.00 | 304.61 | 613,876 |
| 2022-05-25 | 367.00 | 380.01 | 360.00 | 366.05 | 280.87 | 884,570 |
| 2022-05-24 | 358.01 | 375.00 | 358.00 | 369.55 | 283.55 | 556,240 |
| 2022-05-23 | 352.00 | 370.00 | 351.01 | 360.49 | 276.60 | 1,377,396 |
| 2022-05-20 | 344.70 | 356.00 | 344.70 | 350.10 | 268.63 | 330,624 |
| 2022-05-19 | 349.29 | 349.35 | 345.00 | 348.18 | 267.16 | 1,201,235 |
| 2022-05-18 | 346.00 | 359.00 | 346.00 | 350.35 | 268.82 | 3,292,273 |
| 2022-05-17 | 335.00 | 348.00 | 335.00 | 345.00 | 264.72 | 5,998,409 |
| 2022-05-16 | 320.00 | 334.84 | 317.60 | 326.00 | 250.14 | 559,031 |
| 2022-05-13 | 317.00 | 317.60 | 316.90 | 317.00 | 243.23 | 899,737 |
| 2022-05-12 | 319.00 | 321.01 | 319.00 | 319.74 | 245.33 | 134,250 |
| 2022-05-11 | 320.00 | 321.00 | 320.00 | 321.00 | 246.30 | 542,398 |
| 2022-05-10 | 315.00 | 324.00 | 315.00 | 320.88 | 246.21 | 1,544,498 |
| 2022-05-09 | 312.10 | 312.10 | 312.00 | 312.02 | 239.41 | 39,172 |
| 2022-05-06 | 325.52 | 326.60 | 325.00 | 326.50 | 250.52 | 605,716 |
| 2022-05-05 | 330.00 | 330.00 | 325.51 | 325.51 | 249.76 | 64,521 |
| 2022-05-04 | 327.02 | 330.00 | 327.02 | 330.00 | 253.21 | 403,956 |
| 2022-05-03 | 340.00 | 340.00 | 327.02 | 329.66 | 252.95 | 193,876 |
| 2022-05-02 | 335.01 | 340.61 | 331.00 | 332.92 | 255.45 | 278,825 |
| 2022-04-29 | 335.88 | 340.00 | 335.01 | 335.01 | 257.05 | 446,930 |
| 2022-04-28 | 345.10 | 345.10 | 339.00 | 339.27 | 260.32 | 476,442 |
| 2022-04-27 | 355.00 | 355.77 | 342.10 | 345.10 | 264.79 | 1,648,257 |
| 2022-04-26 | 350.00 | 351.50 | 342.00 | 345.35 | 264.98 | 862,923 |
| 2022-04-25 | 360.10 | 361.00 | 350.00 | 354.03 | 271.64 | 867,608 |
| 2022-04-22 | 370.00 | 370.00 | 366.10 | 367.02 | 281.61 | 195,943 |
| 2022-04-21 | 375.00 | 383.00 | 365.10 | 374.00 | 286.97 | 2,031,798 |
| 2022-04-20 | 381.00 | 382.00 | 375.10 | 378.48 | 290.40 | 3,216,726 |
| 2022-04-19 | 393.16 | 415.00 | 371.00 | 381.49 | 292.71 | 1,318,432 |
| 2022-04-18 | 384.90 | 389.00 | 376.00 | 389.00 | 298.48 | 1,074,107 |
| 2022-04-14 | 389.00 | 389.00 | 381.10 | 389.00 | 298.48 | 682,234 |
| 2022-04-13 | 389.00 | 393.00 | 380.00 | 389.00 | 298.48 | 8,015,508 |
| 2022-04-12 | 382.05 | 389.00 | 380.00 | 389.00 | 298.48 | 655,125 |
| 2022-04-11 | 399.56 | 399.56 | 388.22 | 392.14 | 300.89 | 303,638 |
| 2022-04-08 | 400.00 | 400.00 | 393.00 | 400.00 | 306.92 | 430,829 |
| 2022-04-07 | 394.76 | 406.00 | 393.10 | 401.66 | 308.19 | 144,292 |
| 2022-04-06 | 398.00 | 399.00 | 398.00 | 398.75 | 305.96 | 146,052 |
| 2022-04-05 | 399.90 | 405.00 | 393.00 | 398.31 | 305.62 | 484,193 |
| 2022-04-04 | 399.18 | 406.99 | 391.00 | 398.00 | 305.38 | 249,063 |
| 2022-04-01 | 398.00 | 400.00 | 390.01 | 399.18 | 306.29 | 191,432 |
| 2022-03-31 | 380.00 | 398.00 | 380.00 | 398.00 | 305.38 | 255,736 |
| 2022-03-30 | 395.00 | 407.00 | 383.11 | 398.00 | 305.38 | 587,585 |
| 2022-03-29 | 395.00 | 395.00 | 395.00 | 395.00 | 303.08 | 64,399 |
| 2022-03-28 | 415.00 | 415.00 | 396.10 | 407.15 | 312.40 | 215,625 |
| 2022-03-25 | 437.00 | 437.00 | 415.00 | 425.59 | 310.83 | 774,946 |
| 2022-03-24 | 425.00 | 425.00 | 419.90 | 419.97 | 306.72 | 688,800 |
| 2022-03-23 | 434.99 | 435.04 | 420.00 | 421.42 | 307.78 | 141,229 |
| 2022-03-22 | 434.00 | 438.00 | 416.00 | 438.00 | 319.89 | 1,556,458 |
| 2022-03-21 | 424.00 | 438.00 | 406.00 | 432.00 | 315.51 | 3,153,364 |
| 2022-03-18 | 405.00 | 423.99 | 399.99 | 423.99 | 309.66 | 2,064,226 |
| 2022-03-17 | 387.00 | 408.70 | 387.00 | 400.00 | 292.14 | 1,651,931 |
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.