Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 905.24 | 915.75 | 901.00 | 901.50 | 901.50 | 634,831 |
| 2026-10-15 | 895.01 | 915.00 | 895.01 | 900.51 | 900.51 | 1,258,578 |
| 2026-10-14 | 900.02 | 907.19 | 895.01 | 895.01 | 895.01 | 598,614 |
| 2026-10-13 | 903.09 | 908.36 | 897.01 | 898.00 | 898.00 | 540,793 |
| 2026-10-09 | 908.00 | 923.89 | 900.00 | 903.00 | 903.00 | 215,432 |
| 2026-10-08 | 915.01 | 918.59 | 901.00 | 901.00 | 901.00 | 223,304 |
| 2026-10-07 | 915.00 | 915.00 | 903.78 | 906.73 | 906.73 | 232,968 |
| 2026-10-06 | 910.00 | 930.00 | 909.00 | 921.23 | 921.23 | 92,824 |
| 2026-10-05 | 909.98 | 912.45 | 907.61 | 908.55 | 908.55 | 119,740 |
| 2026-10-02 | 902.01 | 918.50 | 900.00 | 900.00 | 900.00 | 399,395 |
| 2026-10-01 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 144,546 |
| 2026-09-30 | 922.34 | 930.03 | 920.04 | 925.00 | 925.00 | 276,541 |
| 2026-09-29 | 930.00 | 930.01 | 925.68 | 930.00 | 930.00 | 93,570 |
| 2026-09-28 | 928.57 | 930.00 | 928.57 | 929.94 | 929.94 | 94,269 |
| 2026-09-25 | 933.00 | 933.00 | 927.00 | 927.74 | 927.74 | 85,158 |
| 2026-09-24 | 934.50 | 935.00 | 926.34 | 930.00 | 930.00 | 194,465 |
| 2026-09-23 | 940.00 | 940.00 | 921.00 | 932.61 | 932.61 | 153,559 |
| 2026-09-22 | 939.00 | 940.00 | 938.00 | 939.99 | 939.99 | 152,130 |
| 2026-09-21 | 949.99 | 960.00 | 930.00 | 930.01 | 930.01 | 893,801 |
Page 1 of 1 · 19 trading days
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.