Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 928.99 | 930.00 | 910.03 | 920.00 | 920.00 | 69,937 |
| 2026-07-21 | 911.92 | 933.56 | 911.92 | 924.65 | 924.65 | 267,089 |
| 2026-07-20 | 930.00 | 930.00 | 907.01 | 919.29 | 919.29 | 55,745 |
| 2026-07-17 | 925.62 | 925.62 | 904.20 | 921.89 | 921.89 | 81,317 |
| 2026-07-15 | 917.94 | 940.00 | 917.94 | 925.63 | 925.63 | 96,015 |
| 2026-07-14 | 916.03 | 925.00 | 909.00 | 917.94 | 917.94 | 135,259 |
| 2026-07-13 | 908.35 | 919.99 | 908.35 | 916.02 | 916.02 | 90,115 |
| 2026-07-10 | 919.97 | 919.99 | 904.09 | 914.63 | 914.63 | 176,203 |
| 2026-07-09 | 911.00 | 920.00 | 910.90 | 920.00 | 920.00 | 96,963 |
| 2026-07-08 | 913.76 | 915.48 | 901.00 | 912.56 | 912.56 | 412,446 |
| 2026-07-07 | 921.00 | 923.00 | 914.88 | 922.98 | 922.98 | 129,871 |
| 2026-07-06 | 925.00 | 925.00 | 924.81 | 924.81 | 924.81 | 24,752 |
| 2026-07-03 | 920.08 | 920.08 | 918.46 | 920.03 | 920.03 | 76,310 |
| 2026-07-02 | 924.44 | 926.00 | 910.10 | 920.08 | 920.08 | 93,417 |
| 2026-07-01 | 925.00 | 925.00 | 910.56 | 918.34 | 918.34 | 122,538 |
| 2026-06-30 | 912.78 | 950.00 | 912.78 | 925.10 | 925.10 | 144,075 |
| 2026-06-26 | 917.00 | 922.00 | 906.69 | 922.00 | 922.00 | 289,089 |
| 2026-06-25 | 901.51 | 918.95 | 898.00 | 917.00 | 917.00 | 272,054 |
| 2026-06-24 | 920.00 | 920.00 | 900.01 | 901.51 | 901.51 | 262,507 |
| 2026-06-23 | 914.79 | 917.85 | 904.92 | 908.14 | 908.14 | 138,904 |
| 2026-06-22 | 917.00 | 930.00 | 916.00 | 918.06 | 918.06 | 451,439 |
| 2026-06-19 | 925.27 | 925.27 | 910.05 | 910.05 | 910.05 | 311,797 |
| 2026-06-18 | 924.11 | 929.00 | 913.56 | 919.81 | 919.81 | 241,192 |
| 2026-06-17 | 913.35 | 920.00 | 909.45 | 920.00 | 920.00 | 358,825 |
| 2026-06-16 | 925.19 | 925.19 | 912.16 | 913.35 | 913.35 | 195,663 |
| 2026-06-15 | 925.16 | 929.09 | 915.00 | 922.00 | 922.00 | 3,285,733 |
| 2026-06-12 | 925.00 | 929.37 | 920.99 | 922.35 | 922.35 | 89,673 |
| 2026-06-11 | 915.01 | 925.03 | 915.01 | 924.93 | 924.93 | 1,428,853 |
| 2026-06-10 | 909.12 | 917.76 | 909.12 | 912.49 | 912.49 | 93,174 |
| 2026-06-09 | 918.08 | 924.78 | 911.00 | 915.37 | 915.37 | 134,502 |
| 2026-06-08 | 914.99 | 914.99 | 906.51 | 906.58 | 906.58 | 293,610 |
| 2026-06-05 | 910.00 | 940.40 | 910.00 | 915.00 | 915.00 | 210,931 |
| 2026-06-04 | 930.94 | 933.22 | 915.55 | 924.04 | 924.04 | 1,895,836 |
| 2026-06-03 | 930.00 | 950.00 | 917.01 | 921.73 | 921.73 | 259,519 |
| 2026-06-02 | 950.00 | 950.00 | 914.37 | 934.36 | 934.36 | 386,017 |
| 2026-06-01 | 955.00 | 955.01 | 932.00 | 933.01 | 933.01 | 177,604 |
| 2026-05-29 | 960.01 | 960.01 | 954.30 | 955.00 | 955.00 | 3,165,142 |
| 2026-05-28 | 943.04 | 985.00 | 939.19 | 985.00 | 985.00 | 545,806 |
| 2026-05-27 | 950.03 | 964.89 | 937.48 | 943.04 | 943.04 | 382,307 |
| 2026-05-26 | 980.00 | 980.00 | 948.00 | 950.00 | 950.00 | 262,194 |
| 2026-05-25 | 972.00 | 980.00 | 949.53 | 973.17 | 973.17 | 243,453 |
| 2026-05-22 | 962.00 | 977.75 | 930.06 | 970.00 | 970.00 | 814,503 |
| 2026-05-20 | 885.39 | 1,014.50 | 885.39 | 961.76 | 961.76 | 635,812 |
| 2026-05-19 | 885.74 | 898.20 | 881.01 | 885.38 | 885.38 | 120,598 |
| 2026-05-18 | 891.70 | 907.35 | 887.97 | 896.86 | 896.86 | 192,846 |
| 2026-05-15 | 889.11 | 905.00 | 877.21 | 897.06 | 897.06 | 114,550 |
| 2026-05-14 | 911.52 | 919.97 | 885.00 | 889.11 | 889.11 | 241,785 |
| 2026-05-13 | 930.00 | 930.00 | 903.65 | 909.13 | 909.13 | 497,591 |
| 2026-05-12 | 927.26 | 929.56 | 920.04 | 925.00 | 925.00 | 176,078 |
| 2026-05-11 | 949.90 | 949.90 | 931.01 | 934.94 | 934.94 | 98,700 |
| 2026-05-08 | 951.00 | 951.00 | 937.00 | 937.00 | 937.00 | 178,028 |
| 2026-05-07 | 945.00 | 960.89 | 940.00 | 945.24 | 945.24 | 134,220 |
| 2026-05-06 | 930.18 | 945.00 | 926.00 | 945.00 | 945.00 | 875,584 |
| 2026-05-05 | 950.00 | 950.00 | 905.00 | 940.00 | 940.00 | 669,569 |
| 2026-05-04 | 960.00 | 960.01 | 934.50 | 942.00 | 942.00 | 868,502 |
| 2026-04-30 | 970.00 | 980.00 | 948.59 | 980.00 | 980.00 | 282,334 |
| 2026-04-29 | 988.17 | 990.00 | 976.40 | 980.84 | 951.78 | 199,419 |
| 2026-04-28 | 996.00 | 996.00 | 985.05 | 988.18 | 958.90 | 123,696 |
| 2026-04-27 | 1,000.00 | 1,003.00 | 995.00 | 998.09 | 968.51 | 443,878 |
| 2026-04-24 | 1,001.70 | 1,015.00 | 1,001.00 | 1,006.60 | 976.77 | 133,689 |
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.