Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 948.00 | 999.90 | 948.00 | 956.97 | 909.48 | 369,446 |
| 2025-10-28 | 939.00 | 940.00 | 910.00 | 937.09 | 890.59 | 125,721 |
| 2025-10-27 | 930.00 | 940.00 | 910.58 | 939.00 | 892.40 | 961,154 |
| 2025-10-24 | 935.00 | 945.00 | 924.96 | 935.00 | 888.60 | 314,638 |
| 2025-10-23 | 900.71 | 935.00 | 900.71 | 935.00 | 888.60 | 343,310 |
| 2025-10-22 | 897.02 | 920.89 | 895.00 | 907.05 | 862.04 | 752,574 |
| 2025-10-21 | 905.56 | 915.99 | 897.00 | 900.00 | 855.34 | 3,100,581 |
| 2025-10-20 | 898.00 | 920.89 | 896.02 | 900.90 | 856.19 | 2,633,451 |
| 2025-10-17 | 899.40 | 900.00 | 897.00 | 899.00 | 854.39 | 767,696 |
| 2025-10-16 | 900.00 | 907.19 | 898.00 | 899.23 | 854.61 | 731,826 |
| 2025-10-15 | 912.00 | 916.97 | 900.00 | 900.00 | 855.34 | 5,060,204 |
| 2025-10-14 | 905.00 | 913.90 | 905.00 | 911.50 | 866.27 | 1,023,591 |
| 2025-10-13 | 905.71 | 912.50 | 905.00 | 909.00 | 863.89 | 1,960,726 |
| 2025-10-10 | 906.79 | 914.80 | 891.90 | 904.80 | 859.90 | 673,748 |
| 2025-10-09 | 915.00 | 920.00 | 911.10 | 915.00 | 869.59 | 510,628 |
| 2025-10-08 | 915.00 | 915.00 | 914.34 | 914.90 | 869.50 | 893,081 |
| 2025-10-07 | 909.75 | 921.00 | 909.75 | 916.00 | 870.55 | 766,053 |
| 2025-10-06 | 907.81 | 910.00 | 891.58 | 909.75 | 864.61 | 1,400,214 |
| 2025-10-03 | 909.96 | 910.00 | 900.00 | 910.00 | 864.84 | 443,991 |
| 2025-10-02 | 900.00 | 910.74 | 900.00 | 910.00 | 864.84 | 349,505 |
| 2025-10-01 | 918.98 | 921.00 | 900.00 | 910.00 | 864.84 | 299,822 |
| 2025-09-30 | 898.99 | 920.00 | 898.99 | 919.00 | 873.40 | 826,903 |
| 2025-09-29 | 913.24 | 913.24 | 900.00 | 900.00 | 855.34 | 642,541 |
| 2025-09-26 | 911.10 | 918.00 | 900.57 | 913.00 | 867.69 | 929,474 |
| 2025-09-25 | 933.02 | 933.02 | 900.00 | 925.00 | 879.10 | 400,538 |
| 2025-09-24 | 918.42 | 939.98 | 910.80 | 925.00 | 879.10 | 312,402 |
| 2025-09-23 | 897.98 | 920.00 | 897.98 | 920.00 | 874.35 | 324,207 |
| 2025-09-22 | 902.11 | 909.99 | 902.11 | 909.00 | 863.89 | 423,285 |
| 2025-09-17 | 922.46 | 939.30 | 902.10 | 902.10 | 857.33 | 784,527 |
| 2025-09-16 | 919.99 | 920.00 | 916.00 | 920.00 | 874.35 | 172,747 |
| 2025-09-15 | 911.24 | 920.00 | 902.07 | 920.00 | 874.35 | 345,496 |
| 2025-09-12 | 909.95 | 914.90 | 895.00 | 910.00 | 864.84 | 371,340 |
| 2025-09-11 | 887.26 | 919.99 | 886.51 | 909.95 | 864.80 | 394,820 |
| 2025-09-10 | 876.99 | 888.00 | 875.00 | 887.26 | 843.23 | 902,256 |
| 2025-09-09 | 880.00 | 880.00 | 870.00 | 875.00 | 831.58 | 268,586 |
| 2025-09-08 | 880.00 | 887.00 | 870.00 | 877.90 | 834.34 | 394,699 |
| 2025-09-05 | 869.90 | 884.00 | 856.03 | 879.21 | 835.58 | 1,819,666 |
| 2025-09-04 | 850.01 | 870.00 | 848.00 | 870.00 | 826.83 | 457,920 |
| 2025-09-03 | 860.00 | 860.00 | 845.00 | 858.00 | 815.42 | 3,485,778 |
| 2025-09-02 | 853.00 | 860.00 | 850.00 | 860.00 | 817.32 | 219,682 |
| 2025-09-01 | 855.00 | 860.01 | 850.00 | 854.45 | 812.05 | 130,984 |
| 2025-08-29 | 850.00 | 855.00 | 841.50 | 855.00 | 812.57 | 631,026 |
| 2025-08-28 | 854.00 | 854.49 | 849.86 | 850.00 | 807.82 | 417,363 |
| 2025-08-27 | 847.60 | 854.26 | 847.60 | 850.09 | 807.91 | 1,622,600 |
| 2025-08-26 | 850.00 | 850.00 | 843.74 | 849.99 | 807.81 | 1,291,009 |
| 2025-08-25 | 859.49 | 859.50 | 850.91 | 859.00 | 816.37 | 729,303 |
| 2025-08-22 | 856.19 | 859.50 | 854.99 | 858.00 | 815.42 | 266,471 |
| 2025-08-21 | 858.18 | 858.28 | 854.53 | 857.00 | 814.47 | 214,697 |
| 2025-08-20 | 852.43 | 852.44 | 850.00 | 850.00 | 807.82 | 83,258 |
| 2025-08-19 | 868.60 | 870.00 | 830.90 | 858.00 | 815.42 | 550,403 |
| 2025-08-18 | 879.00 | 879.00 | 852.00 | 860.00 | 817.32 | 455,653 |
| 2025-08-14 | 855.35 | 876.10 | 855.31 | 865.00 | 822.08 | 591,684 |
| 2025-08-13 | 838.61 | 852.50 | 838.61 | 852.50 | 810.20 | 1,680,179 |
| 2025-08-12 | 839.17 | 839.17 | 839.00 | 839.00 | 797.37 | 139,728 |
| 2025-08-11 | 838.00 | 850.00 | 835.00 | 835.50 | 794.04 | 290,730 |
| 2025-08-08 | 827.20 | 838.00 | 825.00 | 836.44 | 794.93 | 278,340 |
| 2025-08-07 | 829.00 | 830.00 | 827.99 | 828.90 | 787.77 | 708,501 |
| 2025-08-06 | 827.90 | 827.90 | 818.00 | 827.00 | 785.96 | 544,904 |
| 2025-08-05 | 828.16 | 828.16 | 819.82 | 827.90 | 786.82 | 453,235 |
| 2025-08-04 | 830.00 | 830.00 | 815.00 | 828.00 | 786.91 | 537,466 |
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.