Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,101.40 | 1,125.80 | 1,095.00 | 1,125.80 | 1,092.44 | 426,407 |
| 2026-01-27 | 1,115.00 | 1,129.00 | 1,095.20 | 1,110.00 | 1,077.11 | 579,298 |
| 2026-01-26 | 1,094.20 | 1,130.00 | 1,089.70 | 1,114.00 | 1,080.99 | 631,696 |
| 2026-01-23 | 1,100.00 | 1,100.00 | 1,055.00 | 1,094.00 | 1,061.58 | 574,665 |
| 2026-01-22 | 1,150.00 | 1,150.00 | 1,081.40 | 1,105.40 | 1,072.64 | 1,156,179 |
| 2026-01-21 | 1,074.00 | 1,124.10 | 1,072.00 | 1,105.00 | 1,072.26 | 1,035,543 |
| 2026-01-20 | 1,062.00 | 1,075.00 | 1,042.00 | 1,075.00 | 1,043.15 | 944,220 |
| 2026-01-19 | 1,074.90 | 1,074.90 | 1,046.90 | 1,065.00 | 1,033.44 | 332,163 |
| 2026-01-16 | 1,069.90 | 1,086.60 | 1,055.00 | 1,074.90 | 1,043.05 | 208,564 |
| 2026-01-15 | 1,080.00 | 1,080.00 | 1,062.10 | 1,080.00 | 1,048.00 | 457,225 |
| 2026-01-14 | 1,080.00 | 1,080.00 | 1,054.40 | 1,080.00 | 1,048.00 | 650,719 |
| 2026-01-13 | 1,083.00 | 1,083.00 | 1,071.70 | 1,074.00 | 1,042.17 | 345,404 |
| 2026-01-12 | 1,090.00 | 1,090.00 | 1,055.00 | 1,079.00 | 1,047.03 | 663,352 |
| 2026-01-09 | 1,073.00 | 1,073.00 | 1,039.90 | 1,054.90 | 1,023.64 | 184,512 |
| 2026-01-08 | 1,076.00 | 1,090.30 | 1,063.10 | 1,069.40 | 1,037.71 | 581,736 |
| 2026-01-07 | 1,058.00 | 1,073.40 | 1,050.00 | 1,073.40 | 1,041.59 | 259,193 |
| 2026-01-06 | 1,024.90 | 1,080.00 | 1,024.90 | 1,060.00 | 1,028.59 | 1,476,045 |
| 2026-01-05 | 1,010.60 | 1,040.00 | 1,010.60 | 1,040.00 | 1,009.18 | 405,373 |
| 2026-01-02 | 1,024.00 | 1,040.00 | 1,009.90 | 1,040.00 | 1,009.18 | 205,368 |
| 2025-12-30 | 1,021.90 | 1,028.20 | 1,021.90 | 1,024.20 | 993.85 | 69,656 |
| 2025-12-29 | 1,018.70 | 1,029.80 | 1,010.10 | 1,024.30 | 993.95 | 69,728 |
| 2025-12-26 | 995.02 | 1,030.00 | 995.02 | 1,030.00 | 999.48 | 192,089 |
| 2025-12-24 | 990.01 | 1,020.00 | 990.01 | 1,015.50 | 985.41 | 125,875 |
| 2025-12-23 | 1,023.80 | 1,023.80 | 998.02 | 1,010.00 | 980.07 | 308,333 |
| 2025-12-22 | 1,005.50 | 1,031.10 | 990.01 | 1,009.00 | 979.10 | 134,832 |
| 2025-12-19 | 1,004.00 | 1,022.10 | 999.76 | 1,004.70 | 974.93 | 1,000,819 |
| 2025-12-18 | 1,000.10 | 1,009.00 | 999.88 | 1,009.00 | 979.10 | 208,394 |
| 2025-12-17 | 1,018.70 | 1,020.00 | 991.00 | 999.99 | 970.36 | 663,839 |
| 2025-12-16 | 1,010.00 | 1,020.20 | 990.00 | 1,016.90 | 986.77 | 496,897 |
| 2025-12-15 | 1,028.00 | 1,028.00 | 1,000.20 | 1,020.00 | 989.78 | 280,829 |
| 2025-12-12 | 1,025.00 | 1,030.00 | 979.20 | 1,025.00 | 994.63 | 1,578,663 |
| 2025-12-11 | 1,010.00 | 1,028.10 | 1,000.00 | 1,025.00 | 994.63 | 496,297 |
| 2025-12-10 | 990.71 | 1,010.00 | 990.20 | 1,010.00 | 980.07 | 148,548 |
| 2025-12-09 | 1,000.00 | 1,005.00 | 977.00 | 1,000.00 | 970.37 | 365,306 |
| 2025-12-05 | 999.90 | 1,005.00 | 988.67 | 999.28 | 969.67 | 208,536 |
| 2025-12-04 | 989.01 | 1,000.00 | 980.00 | 999.52 | 969.90 | 1,545,614 |
| 2025-12-03 | 989.01 | 999.00 | 975.07 | 999.00 | 969.40 | 744,407 |
| 2025-12-02 | 980.10 | 999.49 | 976.00 | 999.00 | 969.40 | 405,698 |
| 2025-12-01 | 1,000.00 | 1,000.00 | 952.01 | 990.00 | 960.66 | 402,458 |
| 2025-11-28 | 1,001.00 | 1,007.00 | 980.00 | 1,004.20 | 954.37 | 308,063 |
| 2025-11-27 | 1,000.00 | 1,000.00 | 998.00 | 999.92 | 950.30 | 95,665 |
| 2025-11-26 | 990.00 | 1,000.00 | 978.03 | 1,000.00 | 950.38 | 511,569 |
| 2025-11-25 | 983.00 | 995.00 | 974.96 | 988.00 | 938.97 | 504,386 |
| 2025-11-24 | 975.80 | 980.00 | 970.01 | 980.00 | 931.37 | 894,752 |
| 2025-11-21 | 984.86 | 984.86 | 960.47 | 984.00 | 935.17 | 409,211 |
| 2025-11-20 | 989.12 | 990.00 | 968.60 | 980.00 | 931.37 | 918,365 |
| 2025-11-19 | 995.00 | 995.00 | 974.00 | 989.99 | 940.86 | 630,690 |
| 2025-11-18 | 1,003.80 | 1,006.90 | 969.00 | 995.00 | 945.62 | 705,532 |
| 2025-11-17 | 1,000.00 | 1,010.30 | 975.00 | 997.52 | 948.02 | 211,680 |
| 2025-11-14 | 955.50 | 990.00 | 935.01 | 990.00 | 940.87 | 625,874 |
| 2025-11-13 | 990.00 | 990.00 | 980.10 | 990.00 | 940.87 | 959,470 |
| 2025-11-12 | 976.13 | 1,000.00 | 970.01 | 990.00 | 940.87 | 1,217,708 |
| 2025-11-11 | 980.00 | 990.00 | 965.90 | 988.00 | 938.97 | 522,508 |
| 2025-11-10 | 981.00 | 990.20 | 955.00 | 989.00 | 939.92 | 541,509 |
| 2025-11-07 | 950.00 | 1,010.50 | 950.00 | 981.00 | 932.32 | 427,978 |
| 2025-11-06 | 966.00 | 970.00 | 940.00 | 970.00 | 921.87 | 228,501 |
| 2025-11-05 | 954.45 | 985.90 | 940.02 | 960.00 | 912.36 | 468,517 |
| 2025-11-04 | 959.50 | 969.09 | 930.59 | 945.00 | 898.11 | 302,092 |
| 2025-11-03 | 951.68 | 970.00 | 940.50 | 950.00 | 902.86 | 1,200,723 |
| 2025-10-30 | 950.00 | 955.00 | 936.97 | 949.99 | 902.85 | 1,169,779 |
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.