Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 396.00 | 396.00 | 383.94 | 386.00 | 281.91 | 973,083 |
| 2021-12-21 | 415.00 | 430.00 | 401.00 | 401.00 | 292.87 | 378,716 |
| 2021-12-20 | 415.00 | 420.00 | 389.00 | 414.42 | 302.67 | 881,516 |
| 2021-12-17 | 431.00 | 454.22 | 420.00 | 435.00 | 317.70 | 1,395,105 |
| 2021-12-16 | 442.00 | 443.00 | 421.00 | 439.00 | 320.62 | 943,855 |
| 2021-12-15 | 430.10 | 435.00 | 421.10 | 435.00 | 317.70 | 1,495,952 |
| 2021-12-14 | 457.00 | 460.01 | 430.00 | 442.83 | 323.42 | 1,373,494 |
| 2021-12-13 | 456.00 | 459.00 | 444.08 | 459.00 | 335.23 | 613,597 |
| 2021-12-10 | 457.00 | 460.12 | 457.00 | 460.05 | 336.00 | 242,838 |
| 2021-12-09 | 458.00 | 460.00 | 448.21 | 460.00 | 335.96 | 1,207,437 |
| 2021-12-07 | 461.56 | 462.00 | 449.00 | 458.06 | 334.54 | 355,388 |
| 2021-12-06 | 454.00 | 465.00 | 450.10 | 461.56 | 337.10 | 335,327 |
| 2021-12-03 | 436.08 | 454.90 | 436.08 | 454.13 | 331.67 | 216,755 |
| 2021-12-02 | 454.99 | 455.00 | 436.11 | 453.00 | 330.85 | 762,309 |
| 2021-12-01 | 423.00 | 455.00 | 423.00 | 455.00 | 332.31 | 2,207,288 |
| 2021-11-30 | 430.00 | 445.00 | 420.01 | 445.00 | 325.01 | 4,820,774 |
| 2021-11-29 | 430.00 | 445.00 | 405.01 | 444.99 | 325.00 | 668,839 |
| 2021-11-26 | 420.00 | 449.99 | 420.00 | 445.28 | 325.21 | 688,946 |
| 2021-11-25 | 440.00 | 440.00 | 420.00 | 439.90 | 321.28 | 513,146 |
| 2021-11-24 | 425.00 | 440.00 | 420.00 | 436.35 | 318.69 | 608,832 |
| 2021-11-23 | 430.00 | 445.00 | 418.00 | 430.00 | 314.05 | 1,543,081 |
| 2021-11-22 | 400.00 | 434.90 | 390.10 | 430.00 | 314.05 | 3,622,766 |
| 2021-11-19 | 356.00 | 374.00 | 355.00 | 374.00 | 273.15 | 1,936,752 |
| 2021-11-18 | 354.00 | 357.99 | 347.00 | 355.93 | 259.95 | 490,037 |
| 2021-11-17 | 362.06 | 362.06 | 332.00 | 346.97 | 253.41 | 477,228 |
| 2021-11-16 | 360.00 | 362.00 | 357.50 | 359.93 | 262.87 | 1,710,637 |
| 2021-11-15 | 361.10 | 361.22 | 360.00 | 360.09 | 262.99 | 270,959 |
| 2021-11-12 | 368.00 | 370.00 | 360.00 | 369.72 | 270.02 | 778,745 |
| 2021-11-11 | 376.00 | 376.00 | 360.00 | 364.00 | 265.85 | 10,255,880 |
| 2021-11-10 | 365.10 | 367.20 | 363.40 | 367.10 | 268.11 | 183,311 |
| 2021-11-09 | 370.00 | 380.00 | 365.02 | 365.02 | 266.59 | 2,513,412 |
| 2021-11-08 | 381.01 | 382.20 | 371.00 | 382.00 | 278.99 | 268,694 |
| 2021-11-05 | 399.00 | 400.10 | 395.00 | 396.90 | 275.24 | 2,037,561 |
| 2021-11-04 | 394.64 | 400.00 | 394.64 | 398.92 | 276.64 | 1,145,740 |
| 2021-11-03 | 385.00 | 395.00 | 384.00 | 394.64 | 273.67 | 458,822 |
| 2021-11-02 | 390.00 | 390.00 | 379.17 | 384.86 | 266.89 | 410,325 |
| 2021-10-29 | 379.00 | 385.00 | 375.00 | 382.34 | 265.14 | 261,620 |
| 2021-10-28 | 383.50 | 385.00 | 370.00 | 378.00 | 262.13 | 565,632 |
| 2021-10-27 | 390.00 | 390.00 | 375.00 | 385.00 | 266.99 | 386,603 |
| 2021-10-26 | 391.79 | 393.00 | 385.00 | 388.87 | 269.67 | 513,971 |
| 2021-10-25 | 395.00 | 395.00 | 387.50 | 390.00 | 270.45 | 1,144,437 |
| 2021-10-22 | 380.00 | 390.00 | 378.01 | 384.24 | 266.46 | 614,030 |
| 2021-10-21 | 394.00 | 394.00 | 361.00 | 361.00 | 250.34 | 5,296,513 |
| 2021-10-20 | 388.00 | 400.00 | 388.00 | 400.00 | 277.39 | 353,766 |
| 2021-10-19 | 380.00 | 396.00 | 380.00 | 394.18 | 273.35 | 177,484 |
← NewerPage 21 of 21 · 1,245 trading days
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.