Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 826.40 | 828.00 | 817.99 | 828.00 | 786.91 | 128,843 |
| 2025-07-31 | 812.87 | 829.98 | 812.87 | 825.18 | 784.23 | 598,340 |
| 2025-07-30 | 824.99 | 825.00 | 820.00 | 820.00 | 779.31 | 651,261 |
| 2025-07-29 | 814.77 | 829.85 | 810.00 | 824.59 | 783.67 | 111,668 |
| 2025-07-28 | 816.00 | 823.00 | 806.98 | 823.00 | 782.16 | 378,500 |
| 2025-07-25 | 825.00 | 833.25 | 824.92 | 831.11 | 789.87 | 76,183 |
| 2025-07-24 | 817.96 | 830.15 | 815.00 | 825.00 | 784.06 | 146,582 |
| 2025-07-23 | 825.16 | 830.00 | 825.00 | 829.97 | 788.78 | 90,700 |
| 2025-07-22 | 810.90 | 830.00 | 810.00 | 825.00 | 784.06 | 632,736 |
| 2025-07-21 | 837.27 | 849.99 | 814.00 | 825.00 | 784.06 | 2,137,448 |
| 2025-07-18 | 819.99 | 825.00 | 815.00 | 825.00 | 784.06 | 470,135 |
| 2025-07-17 | 810.00 | 825.00 | 810.00 | 825.00 | 784.06 | 2,898,481 |
| 2025-07-15 | 834.01 | 834.40 | 815.00 | 828.00 | 786.91 | 602,022 |
| 2025-07-14 | 829.62 | 839.99 | 829.62 | 835.00 | 793.56 | 410,804 |
| 2025-07-11 | 831.26 | 840.00 | 830.00 | 838.00 | 796.42 | 210,606 |
| 2025-07-10 | 840.16 | 850.00 | 840.16 | 845.15 | 803.21 | 55,824 |
| 2025-07-09 | 831.56 | 848.16 | 823.29 | 840.00 | 798.32 | 338,867 |
| 2025-07-08 | 839.89 | 844.90 | 830.01 | 840.00 | 798.32 | 4,516,177 |
| 2025-07-07 | 855.01 | 855.01 | 828.50 | 854.00 | 811.62 | 511,908 |
| 2025-07-04 | 860.00 | 860.00 | 851.39 | 854.53 | 812.13 | 81,638 |
| 2025-07-03 | 845.46 | 850.00 | 837.14 | 850.00 | 807.82 | 547,365 |
| 2025-07-02 | 845.06 | 860.00 | 845.06 | 854.00 | 811.62 | 403,935 |
| 2025-07-01 | 855.00 | 855.00 | 851.03 | 852.84 | 810.52 | 108,607 |
| 2025-06-30 | 848.92 | 856.00 | 848.92 | 856.00 | 813.52 | 370,679 |
| 2025-06-27 | 839.96 | 859.48 | 831.14 | 857.50 | 814.95 | 850,469 |
| 2025-06-26 | 848.00 | 852.90 | 842.75 | 848.00 | 805.92 | 173,575 |
| 2025-06-25 | 839.31 | 854.89 | 839.31 | 848.00 | 805.92 | 221,520 |
| 2025-06-24 | 831.00 | 848.00 | 831.00 | 843.14 | 801.30 | 76,570 |
| 2025-06-23 | 820.88 | 838.71 | 811.11 | 829.97 | 788.78 | 1,178,710 |
| 2025-06-19 | 848.40 | 848.40 | 820.88 | 820.88 | 780.15 | 4,084,036 |
| 2025-06-18 | 843.50 | 845.00 | 825.00 | 840.00 | 798.32 | 897,403 |
| 2025-06-17 | 862.90 | 862.90 | 843.02 | 843.02 | 801.19 | 1,631,792 |
| 2025-06-16 | 863.86 | 865.01 | 850.00 | 865.01 | 822.09 | 135,714 |
| 2025-06-13 | 863.97 | 867.99 | 853.00 | 865.50 | 822.55 | 247,192 |
| 2025-06-12 | 870.00 | 872.33 | 857.22 | 870.00 | 826.83 | 312,951 |
| 2025-06-11 | 850.03 | 875.00 | 850.03 | 870.00 | 826.83 | 960,146 |
| 2025-06-10 | 850.88 | 860.00 | 845.09 | 853.99 | 811.61 | 197,512 |
| 2025-06-09 | 870.00 | 870.00 | 840.00 | 843.03 | 801.20 | 154,725 |
| 2025-06-06 | 870.00 | 878.70 | 840.00 | 870.00 | 826.83 | 487,185 |
| 2025-06-05 | 872.97 | 873.00 | 859.83 | 870.00 | 826.83 | 425,491 |
| 2025-06-04 | 865.00 | 876.16 | 865.00 | 873.84 | 830.48 | 193,713 |
| 2025-06-03 | 867.10 | 878.00 | 860.00 | 865.00 | 822.08 | 213,696 |
| 2025-06-02 | 880.04 | 880.04 | 860.95 | 870.00 | 826.83 | 766,838 |
| 2025-05-30 | 868.74 | 875.00 | 853.08 | 875.00 | 831.58 | 2,320,840 |
| 2025-05-29 | 870.84 | 880.00 | 867.41 | 877.00 | 833.48 | 437,253 |
| 2025-05-28 | 874.29 | 874.29 | 870.00 | 874.00 | 830.63 | 266,039 |
| 2025-05-27 | 871.69 | 884.99 | 870.00 | 874.00 | 830.63 | 561,561 |
| 2025-05-26 | 875.00 | 875.00 | 870.01 | 871.74 | 828.48 | 254,928 |
| 2025-05-23 | 873.99 | 874.50 | 870.00 | 874.00 | 830.63 | 287,335 |
| 2025-05-22 | 870.00 | 874.40 | 870.00 | 873.00 | 829.68 | 1,585,939 |
| 2025-05-20 | 873.00 | 874.00 | 870.00 | 874.00 | 830.63 | 667,042 |
| 2025-05-19 | 875.00 | 875.00 | 856.00 | 873.12 | 829.79 | 312,711 |
| 2025-05-16 | 860.00 | 875.00 | 859.17 | 875.00 | 831.58 | 443,714 |
| 2025-05-15 | 874.89 | 874.90 | 855.11 | 871.13 | 827.90 | 232,389 |
| 2025-05-14 | 874.99 | 875.00 | 862.35 | 874.90 | 831.48 | 721,549 |
| 2025-05-13 | 870.00 | 875.00 | 860.00 | 875.00 | 831.58 | 662,809 |
| 2025-05-12 | 866.25 | 870.00 | 860.00 | 870.00 | 826.83 | 331,931 |
| 2025-05-09 | 879.59 | 879.59 | 870.00 | 876.00 | 832.53 | 291,591 |
| 2025-05-08 | 880.00 | 880.00 | 864.62 | 877.00 | 833.48 | 445,503 |
| 2025-05-07 | 861.30 | 879.99 | 860.01 | 879.99 | 836.32 | 700,080 |
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.