Inversiones Aguas Metropolitanas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	384.00	391.00	380.00	385.95	281.88	1,682,900
2022-03-15	380.00	384.00	378.00	384.00	280.45	1,756,065
2022-03-14	383.00	389.90	378.20	380.00	277.53	1,169,003
2022-03-11	380.00	383.40	380.00	382.63	279.45	501,682
2022-03-10	380.11	383.86	375.00	379.90	277.46	564,898
2022-03-09	385.00	385.60	379.01	384.66	280.94	425,079
2022-03-08	390.00	390.00	382.10	385.74	281.72	602,697
2022-03-07	392.99	398.50	382.40	398.50	291.04	596,985
2022-03-04	389.00	398.50	380.00	398.50	291.04	906,501
2022-03-03	380.21	390.35	380.21	387.61	283.09	332,645
2022-03-02	386.00	405.00	380.10	380.10	277.61	1,443,184
2022-03-01	400.00	400.00	393.50	393.93	287.71	176,007
2022-02-28	401.73	412.54	400.00	400.47	292.48	143,321
2022-02-25	411.00	412.00	395.00	401.73	293.40	714,768
2022-02-24	414.00	420.00	395.10	401.07	292.92	1,373,991
2022-02-23	421.00	435.00	415.00	423.99	309.66	297,289
2022-02-22	439.00	443.00	439.00	443.00	323.54	5,952
2022-02-21	437.00	443.00	437.00	443.00	323.54	114,129
2022-02-18	445.00	445.00	429.75	429.75	313.87	144,059
2022-02-17	425.00	445.00	417.84	424.13	309.76	429,820
2022-02-16	437.15	437.15	420.00	433.00	316.24	243,996
2022-02-15	420.00	439.00	420.00	435.11	317.78	139,193
2022-02-14	432.00	444.90	432.00	444.90	324.93	265,705
2022-02-11	445.00	450.00	425.00	442.99	323.54	297,656
2022-02-10	430.00	450.00	429.00	450.00	328.66	574,132
2022-02-09	430.00	430.00	429.00	429.81	313.91	411,626
2022-02-08	421.70	434.00	421.70	429.40	313.61	299,400
2022-02-07	416.00	425.00	416.00	421.70	307.99	107,164
2022-02-04	465.00	465.60	436.00	437.86	319.79	283,435
2022-02-03	455.10	465.60	442.00	465.60	340.05	668,977
2022-02-02	467.00	469.00	460.00	466.97	341.05	221,591
2022-02-01	466.00	474.50	455.10	466.49	340.70	399,374
2022-01-31	478.39	478.50	460.00	460.00	335.96	1,423,538
2022-01-28	484.00	484.50	475.00	478.50	349.47	495,966
2022-01-27	479.90	479.90	466.31	470.26	343.45	127,363
2022-01-26	475.00	475.00	474.00	474.97	346.89	1,183,951
2022-01-25	481.00	481.00	470.00	474.88	346.83	337,711
2022-01-24	494.66	494.66	474.68	479.50	350.20	2,590,350
2022-01-21	479.50	500.00	479.50	499.66	364.93	1,384,281
2022-01-20	464.00	479.00	464.00	467.98	341.79	64,867
2022-01-19	481.00	495.00	465.00	475.72	347.44	392,709
2022-01-18	470.00	490.00	469.90	481.00	351.30	790,988
2022-01-17	441.00	470.00	441.00	470.00	343.26	180,381
2022-01-14	439.35	460.00	439.35	459.84	335.84	557,260
2022-01-13	425.00	435.00	415.31	435.00	317.70	496,700
2022-01-12	415.00	423.00	415.00	423.00	308.94	550,067
2022-01-11	395.00	420.00	395.00	413.94	302.32	466,724
2022-01-10	401.19	410.00	383.00	398.17	290.80	216,122
2022-01-07	400.00	400.00	391.10	398.95	291.37	829,638
2022-01-06	381.00	405.00	375.20	390.84	285.45	297,642
2022-01-05	380.38	390.00	380.00	381.53	278.65	456,455
2022-01-04	375.21	382.10	375.20	376.61	275.06	725,777
2022-01-03	385.00	390.50	371.45	371.45	271.29	212,080
2021-12-30	376.00	385.00	375.00	385.00	281.18	274,134
2021-12-29	393.81	393.81	373.23	373.23	272.59	502,928
2021-12-28	395.00	395.00	389.91	389.91	284.77	56,605
2021-12-27	390.00	394.00	390.00	392.99	287.02	122,220
2021-12-24	390.00	400.00	390.00	400.00	292.14	68,407
2021-12-23	386.00	400.00	382.00	392.06	286.34	597,455
2021-12-22	396.00	396.00	383.94	386.00	281.91	973,083

← NewerPage 20 of 21 · 1,244 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.