Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 994.55 | 1,014.90 | 994.55 | 1,009.20 | 979.30 | 83,530 |
| 2026-04-22 | 995.00 | 1,009.90 | 990.37 | 1,003.10 | 973.38 | 199,374 |
| 2026-04-21 | 1,014.00 | 1,026.00 | 1,000.00 | 1,003.90 | 974.15 | 136,754 |
| 2026-04-20 | 1,010.00 | 1,010.00 | 990.00 | 1,004.90 | 975.12 | 2,106,354 |
| 2026-04-17 | 1,014.00 | 1,020.00 | 1,000.10 | 1,004.70 | 974.93 | 1,846,577 |
| 2026-04-16 | 1,033.70 | 1,036.30 | 1,000.10 | 1,013.60 | 983.56 | 123,518 |
| 2026-04-15 | 1,016.90 | 1,049.00 | 1,009.50 | 1,033.60 | 1,002.97 | 108,117 |
| 2026-04-14 | 994.97 | 1,018.60 | 994.97 | 1,016.90 | 986.77 | 285,391 |
| 2026-04-13 | 993.35 | 997.32 | 981.00 | 995.00 | 965.52 | 552,375 |
| 2026-04-10 | 1,000.00 | 1,002.80 | 992.01 | 992.89 | 963.47 | 144,681 |
| 2026-04-09 | 993.11 | 1,009.90 | 991.00 | 1,000.00 | 970.37 | 397,163 |
| 2026-04-08 | 1,060.00 | 1,060.10 | 993.10 | 1,007.80 | 977.94 | 278,771 |
| 2026-04-07 | 1,025.40 | 1,025.40 | 985.00 | 1,020.00 | 989.78 | 9,307,382 |
| 2026-04-06 | 1,034.30 | 1,040.50 | 1,034.10 | 1,036.00 | 1,005.30 | 39,907 |
| 2026-04-02 | 1,040.00 | 1,040.00 | 1,022.90 | 1,034.30 | 1,003.65 | 179,636 |
| 2026-04-01 | 1,025.00 | 1,049.00 | 1,010.00 | 1,040.00 | 1,009.18 | 215,414 |
| 2026-03-31 | 999.00 | 1,028.10 | 977.01 | 1,015.60 | 985.51 | 199,168 |
| 2026-03-30 | 976.00 | 987.00 | 975.00 | 987.00 | 957.75 | 680,894 |
| 2026-03-27 | 977.46 | 990.00 | 975.00 | 986.71 | 957.47 | 365,253 |
| 2026-03-26 | 985.00 | 990.00 | 970.01 | 984.26 | 955.09 | 2,047,410 |
| 2026-03-25 | 989.37 | 989.37 | 970.00 | 985.00 | 955.81 | 333,386 |
| 2026-03-24 | 969.01 | 1,000.00 | 969.01 | 989.38 | 960.06 | 561,648 |
| 2026-03-23 | 986.00 | 990.01 | 966.54 | 989.82 | 960.49 | 602,250 |
| 2026-03-20 | 996.72 | 997.48 | 976.52 | 985.00 | 955.81 | 187,148 |
| 2026-03-19 | 1,019.00 | 1,029.00 | 970.01 | 988.00 | 958.72 | 1,224,483 |
| 2026-03-18 | 1,004.70 | 1,017.10 | 1,000.00 | 1,001.30 | 971.63 | 128,107 |
| 2026-03-17 | 997.19 | 1,008.00 | 994.02 | 1,003.00 | 973.28 | 161,524 |
| 2026-03-16 | 1,000.00 | 1,000.00 | 985.50 | 996.00 | 966.49 | 324,782 |
| 2026-03-13 | 1,030.00 | 1,030.00 | 981.01 | 1,000.00 | 970.37 | 376,016 |
| 2026-03-12 | 1,040.00 | 1,040.00 | 993.01 | 1,005.80 | 976.00 | 161,835 |
| 2026-03-11 | 1,000.00 | 1,045.00 | 985.00 | 1,045.00 | 1,014.03 | 1,863,316 |
| 2026-03-10 | 999.99 | 1,012.70 | 979.79 | 1,005.00 | 975.22 | 1,752,501 |
| 2026-03-09 | 992.95 | 1,000.00 | 980.00 | 999.99 | 970.36 | 469,105 |
| 2026-03-06 | 990.11 | 1,005.00 | 978.76 | 1,005.00 | 975.22 | 187,037 |
| 2026-03-05 | 1,016.70 | 1,016.70 | 982.05 | 1,000.00 | 970.37 | 355,980 |
| 2026-03-04 | 1,015.30 | 1,040.00 | 990.00 | 1,013.00 | 982.98 | 625,837 |
| 2026-03-03 | 1,025.90 | 1,038.00 | 991.57 | 1,020.00 | 989.78 | 753,151 |
| 2026-03-02 | 1,040.00 | 1,043.00 | 1,022.00 | 1,038.00 | 1,007.24 | 481,499 |
| 2026-02-27 | 1,057.10 | 1,057.10 | 1,030.60 | 1,041.30 | 1,010.44 | 1,340,618 |
| 2026-02-26 | 1,052.60 | 1,062.00 | 1,052.00 | 1,062.00 | 1,030.53 | 2,091,079 |
| 2026-02-25 | 1,059.90 | 1,077.60 | 1,055.30 | 1,059.30 | 1,027.91 | 233,265 |
| 2026-02-24 | 1,054.10 | 1,062.00 | 1,047.30 | 1,060.00 | 1,028.59 | 594,620 |
| 2026-02-23 | 1,050.00 | 1,062.00 | 1,044.20 | 1,062.00 | 1,030.53 | 449,512 |
| 2026-02-20 | 1,053.30 | 1,053.50 | 1,033.50 | 1,047.00 | 1,015.97 | 265,381 |
| 2026-02-19 | 1,055.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,018.89 | 318,371 |
| 2026-02-18 | 1,070.00 | 1,070.00 | 1,040.10 | 1,055.00 | 1,023.74 | 450,184 |
| 2026-02-17 | 1,068.00 | 1,068.90 | 1,040.90 | 1,050.00 | 1,018.89 | 620,935 |
| 2026-02-16 | 1,075.00 | 1,075.00 | 1,060.00 | 1,068.00 | 1,036.35 | 292,422 |
| 2026-02-13 | 1,095.70 | 1,095.70 | 1,070.60 | 1,075.00 | 1,043.15 | 282,343 |
| 2026-02-12 | 1,084.90 | 1,108.50 | 1,070.30 | 1,084.90 | 1,052.75 | 526,321 |
| 2026-02-11 | 1,090.00 | 1,090.30 | 1,071.00 | 1,084.90 | 1,052.75 | 591,600 |
| 2026-02-10 | 1,080.00 | 1,090.00 | 1,051.00 | 1,090.00 | 1,057.70 | 506,244 |
| 2026-02-09 | 1,100.00 | 1,100.00 | 1,070.60 | 1,080.00 | 1,048.00 | 783,253 |
| 2026-02-06 | 1,094.10 | 1,100.00 | 1,020.20 | 1,100.00 | 1,067.40 | 575,832 |
| 2026-02-05 | 1,109.70 | 1,150.00 | 1,072.00 | 1,080.00 | 1,048.00 | 511,558 |
| 2026-02-04 | 1,100.00 | 1,109.70 | 1,071.00 | 1,109.70 | 1,076.82 | 532,249 |
| 2026-02-03 | 1,110.00 | 1,115.00 | 1,081.10 | 1,109.70 | 1,076.82 | 710,802 |
| 2026-02-02 | 1,109.50 | 1,114.00 | 1,079.10 | 1,110.00 | 1,077.11 | 862,180 |
| 2026-01-30 | 1,109.50 | 1,109.50 | 1,091.10 | 1,109.50 | 1,076.62 | 319,643 |
| 2026-01-29 | 1,126.00 | 1,130.20 | 1,110.00 | 1,110.00 | 1,077.11 | 496,923 |
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.