Sociedad Matriz SAAM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 129.53 | 130.00 | 129.20 | 130.00 | 130.00 | 2,118,054 |
| 2026-10-16 | 130.41 | 130.50 | 130.00 | 130.50 | 130.50 | 2,208,212 |
| 2026-10-15 | 131.03 | 131.03 | 130.74 | 130.74 | 130.74 | 73,200 |
| 2026-10-14 | 131.58 | 131.68 | 131.03 | 131.58 | 131.58 | 9,142 |
| 2026-10-13 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | 17,083 |
| 2026-10-09 | 132.10 | 132.10 | 131.00 | 131.58 | 131.58 | 364,672 |
| 2026-10-08 | 132.47 | 132.47 | 132.20 | 132.20 | 132.20 | 53,129 |
| 2026-10-07 | 133.29 | 133.29 | 133.02 | 133.02 | 133.02 | 38,095 |
| 2026-10-06 | 133.17 | 135.00 | 133.17 | 133.58 | 133.58 | 791,505 |
| 2026-10-05 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 22,928 |
| 2026-10-02 | 134.00 | 134.00 | 132.80 | 132.80 | 132.80 | 2,574,495 |
| 2026-10-01 | 134.42 | 134.42 | 133.88 | 133.88 | 133.88 | 69,956 |
| 2026-09-30 | 134.71 | 134.71 | 134.33 | 134.71 | 134.71 | 77,360 |
| 2026-09-29 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 19,183 |
| 2026-09-28 | 134.57 | 135.00 | 134.57 | 135.00 | 135.00 | 56,356 |
| 2026-09-25 | 134.08 | 134.20 | 134.08 | 134.20 | 134.20 | 38,586 |
| 2026-09-24 | 133.95 | 134.37 | 133.95 | 134.37 | 134.37 | 41,064 |
| 2026-09-23 | 134.21 | 134.21 | 134.00 | 134.00 | 134.00 | 216,932 |
| 2026-09-22 | 135.74 | 135.74 | 133.47 | 133.97 | 133.97 | 210,422 |
| 2026-09-21 | 132.50 | 133.72 | 132.14 | 133.10 | 133.10 | 1,377,497 |
| 2026-09-17 | 132.53 | 132.53 | 131.50 | 131.51 | 131.51 | 2,004,047 |
| 2026-09-16 | 132.71 | 133.10 | 131.50 | 131.50 | 131.50 | 16,139,388 |
| 2026-09-15 | 136.03 | 136.03 | 133.00 | 133.00 | 133.00 | 3,259,095 |
| 2026-09-14 | 136.06 | 136.06 | 135.66 | 135.66 | 135.66 | 28,866 |
| 2026-09-11 | 135.70 | 136.00 | 133.79 | 135.55 | 135.55 | 483,403 |
| 2026-09-10 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | 21,714 |
| 2026-09-09 | 136.41 | 136.41 | 136.00 | 136.00 | 136.00 | 40,756 |
| 2026-09-08 | 136.70 | 136.70 | 136.30 | 136.30 | 136.30 | 31,482 |
| 2026-09-07 | 135.38 | 135.92 | 135.38 | 135.92 | 135.92 | 116,565 |
| 2026-09-04 | 135.65 | 135.65 | 135.14 | 135.14 | 135.14 | 55,760 |
| 2026-09-03 | 135.14 | 135.54 | 135.14 | 135.54 | 135.54 | 30,475 |
| 2026-09-02 | 134.50 | 135.34 | 134.50 | 135.03 | 135.03 | 483,570 |
| 2026-09-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 676,652 |
| 2026-08-31 | 134.00 | 134.10 | 134.00 | 134.00 | 134.00 | 426,376 |
| 2026-08-28 | 132.97 | 134.06 | 132.58 | 134.00 | 134.00 | 495,482 |
| 2026-08-27 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 33,680 |
| 2026-08-26 | 133.48 | 133.64 | 133.48 | 133.64 | 133.64 | 35,493 |
| 2026-08-25 | 136.00 | 136.00 | 133.80 | 133.92 | 133.92 | 917,831 |
| 2026-08-24 | 135.71 | 136.01 | 135.71 | 135.98 | 135.98 | 70,318 |
| 2026-08-21 | 135.25 | 135.43 | 135.25 | 135.27 | 135.27 | 351,265 |
| 2026-08-20 | 134.59 | 135.52 | 133.14 | 134.99 | 134.99 | 1,541,004 |
| 2026-08-19 | 135.00 | 135.49 | 135.00 | 135.49 | 135.49 | 133,948 |
| 2026-08-18 | 136.36 | 136.36 | 135.84 | 136.00 | 136.00 | 1,102,118 |
| 2026-08-17 | 137.00 | 137.00 | 135.84 | 137.00 | 137.00 | 10,160 |
| 2026-08-14 | 137.00 | 137.00 | 135.84 | 137.00 | 137.00 | 2,178 |
| 2026-08-13 | 137.11 | 137.26 | 137.00 | 137.00 | 137.00 | 84,666 |
| 2026-08-12 | 136.64 | 138.01 | 136.64 | 137.76 | 137.76 | 208,876 |
| 2026-08-11 | 137.99 | 138.00 | 136.00 | 136.33 | 136.33 | 580,423 |
| 2026-08-10 | 136.85 | 138.51 | 136.85 | 137.40 | 137.40 | 87,778 |
| 2026-08-07 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 19,104 |
| 2026-08-06 | 138.77 | 138.80 | 135.50 | 135.67 | 135.67 | 530,536 |
| 2026-08-05 | 136.69 | 137.25 | 136.69 | 137.09 | 137.09 | 149,539 |
| 2026-08-04 | 136.00 | 136.00 | 135.45 | 135.84 | 135.84 | 103,060 |
| 2026-08-03 | 135.00 | 135.49 | 135.00 | 135.00 | 135.00 | 61,779 |
| 2026-07-31 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | 34,984 |
| 2026-07-30 | 131.46 | 135.16 | 130.53 | 134.39 | 134.39 | 900,084 |
| 2026-07-29 | 133.11 | 133.11 | 132.34 | 132.34 | 132.34 | 137,486 |
| 2026-07-28 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 13,226 |
| 2026-07-27 | 134.13 | 134.50 | 134.13 | 134.50 | 134.50 | 31,997 |
| 2026-07-24 | 134.37 | 135.03 | 134.37 | 135.03 | 135.03 | 33,070 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 5.5981 CLP |
| 2025-12-01 | 1.9086 CLP |
| 2025-04-28 | 3.7743 CLP |
| 2024-12-02 | 2.0076 CLP |
| 2024-04-29 | 0.0130 CLP |
| 2023-12-29 | 11.3793 CLP |
| 2023-04-28 | 3.9694 CLP |
| 2022-05-02 | 4.1490 CLP |
| 2021-04-30 | 1.5400 CLP |
| 2020-04-24 | 1.4781 CLP |
| 2019-04-26 | 0.9800 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.