Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 861.30 | 879.99 | 860.01 | 879.99 | 836.32 | 700,080 |
| 2025-05-06 | 860.00 | 924.99 | 851.40 | 870.00 | 826.83 | 299,349 |
| 2025-05-05 | 879.98 | 879.99 | 861.00 | 879.00 | 835.38 | 236,238 |
| 2025-05-02 | 857.00 | 882.00 | 850.00 | 880.00 | 836.33 | 714,861 |
| 2025-04-30 | 865.43 | 872.06 | 849.85 | 860.00 | 817.32 | 457,170 |
| 2025-04-29 | 859.99 | 890.00 | 857.00 | 865.00 | 822.08 | 450,230 |
| 2025-04-28 | 855.00 | 860.56 | 850.00 | 853.46 | 811.11 | 140,475 |
| 2025-04-25 | 868.00 | 877.97 | 868.00 | 877.00 | 811.86 | 640,998 |
| 2025-04-24 | 868.00 | 894.00 | 856.99 | 878.00 | 812.79 | 877,441 |
| 2025-04-23 | 865.00 | 868.00 | 860.00 | 868.00 | 803.53 | 1,970,550 |
| 2025-04-22 | 850.00 | 860.00 | 850.00 | 860.00 | 796.12 | 658,447 |
| 2025-04-21 | 855.00 | 869.99 | 837.69 | 869.99 | 805.37 | 484,806 |
| 2025-04-17 | 858.52 | 858.52 | 852.00 | 854.99 | 791.49 | 221,342 |
| 2025-04-16 | 849.99 | 860.00 | 848.99 | 860.00 | 796.12 | 564,057 |
| 2025-04-15 | 839.18 | 853.15 | 838.48 | 850.00 | 786.87 | 1,132,226 |
| 2025-04-14 | 849.00 | 849.99 | 842.99 | 849.99 | 786.86 | 436,050 |
| 2025-04-11 | 832.13 | 845.00 | 831.01 | 845.00 | 782.24 | 516,306 |
| 2025-04-10 | 823.78 | 850.00 | 823.76 | 850.00 | 786.87 | 756,564 |
| 2025-04-09 | 823.99 | 835.00 | 812.75 | 834.00 | 772.05 | 717,767 |
| 2025-04-08 | 850.58 | 850.59 | 824.92 | 835.00 | 772.98 | 564,044 |
| 2025-04-07 | 834.64 | 835.00 | 814.02 | 826.90 | 765.48 | 578,522 |
| 2025-04-04 | 853.98 | 853.99 | 833.69 | 840.00 | 777.61 | 1,131,492 |
| 2025-04-03 | 843.00 | 858.00 | 843.00 | 854.00 | 790.57 | 1,325,637 |
| 2025-04-02 | 850.00 | 850.00 | 841.41 | 849.00 | 785.94 | 417,772 |
| 2025-04-01 | 842.00 | 845.00 | 836.53 | 845.00 | 782.24 | 928,310 |
| 2025-03-31 | 843.99 | 854.00 | 836.60 | 840.00 | 777.61 | 748,963 |
| 2025-03-28 | 844.99 | 845.00 | 840.00 | 845.00 | 782.24 | 998,905 |
| 2025-03-27 | 845.00 | 845.00 | 833.00 | 845.00 | 782.24 | 1,001,481 |
| 2025-03-26 | 841.49 | 845.00 | 836.28 | 845.00 | 782.24 | 1,679,139 |
| 2025-03-25 | 848.37 | 850.00 | 842.73 | 849.99 | 786.86 | 361,638 |
| 2025-03-24 | 844.99 | 855.00 | 830.00 | 855.00 | 791.49 | 1,189,696 |
| 2025-03-21 | 849.89 | 849.89 | 830.00 | 839.90 | 777.52 | 744,014 |
| 2025-03-20 | 830.01 | 849.89 | 821.00 | 849.89 | 786.76 | 427,398 |
| 2025-03-19 | 840.16 | 850.00 | 832.00 | 850.00 | 786.87 | 1,378,278 |
| 2025-03-18 | 811.00 | 840.00 | 811.00 | 840.00 | 777.61 | 527,101 |
| 2025-03-17 | 821.70 | 840.00 | 820.99 | 833.01 | 771.14 | 313,595 |
| 2025-03-14 | 819.99 | 829.85 | 812.00 | 821.01 | 760.03 | 323,331 |
| 2025-03-13 | 821.01 | 821.01 | 811.01 | 821.00 | 760.02 | 1,677,024 |
| 2025-03-12 | 810.99 | 820.00 | 810.49 | 817.00 | 756.32 | 286,773 |
| 2025-03-11 | 827.99 | 827.99 | 810.01 | 815.00 | 754.47 | 1,478,043 |
| 2025-03-10 | 822.00 | 822.00 | 815.01 | 821.00 | 760.02 | 705,623 |
| 2025-03-07 | 819.99 | 821.00 | 817.90 | 821.00 | 760.02 | 1,899,157 |
| 2025-03-06 | 814.96 | 820.73 | 810.00 | 818.59 | 757.79 | 1,006,820 |
| 2025-03-05 | 812.50 | 820.00 | 812.50 | 820.00 | 759.09 | 274,384 |
| 2025-03-04 | 815.15 | 815.15 | 805.00 | 815.00 | 754.47 | 636,139 |
| 2025-03-03 | 817.24 | 822.99 | 806.01 | 815.28 | 754.72 | 133,449 |
| 2025-02-28 | 823.00 | 824.80 | 810.01 | 823.00 | 761.87 | 731,964 |
| 2025-02-27 | 811.00 | 823.00 | 811.00 | 822.99 | 761.86 | 280,485 |
| 2025-02-26 | 820.00 | 823.00 | 812.00 | 823.00 | 761.87 | 2,163,039 |
| 2025-02-25 | 810.20 | 829.89 | 801.01 | 820.00 | 759.09 | 194,025 |
| 2025-02-24 | 824.96 | 824.96 | 802.01 | 810.04 | 749.87 | 1,351,082 |
| 2025-02-21 | 810.00 | 824.96 | 810.00 | 824.96 | 763.69 | 99,362 |
| 2025-02-20 | 801.02 | 817.12 | 801.02 | 810.00 | 749.84 | 503,455 |
| 2025-02-19 | 809.86 | 818.00 | 803.05 | 815.95 | 755.34 | 96,560 |
| 2025-02-18 | 817.99 | 817.99 | 795.39 | 817.99 | 757.23 | 368,475 |
| 2025-02-17 | 817.99 | 817.99 | 801.67 | 815.00 | 754.47 | 352,464 |
| 2025-02-14 | 815.00 | 822.00 | 801.00 | 821.99 | 760.94 | 1,508,444 |
| 2025-02-13 | 817.00 | 833.01 | 815.99 | 830.00 | 768.35 | 887,228 |
| 2025-02-12 | 817.68 | 828.08 | 809.76 | 818.00 | 757.24 | 3,905,046 |
| 2025-02-11 | 800.00 | 817.98 | 800.00 | 817.98 | 757.22 | 2,108,203 |
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.