Sociedad Matriz SAAM SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	107.24	107.24	107.24	107.24	96.665	5,770
2024-07-30	107.00	108.00	107.00	107.24	96.665	489,968
2024-07-29	106.80	107.05	106.80	107.01	96.457	366,670
2024-07-26	105.00	106.54	105.00	105.49	95.087	602,098
2024-07-25	101.00	105.00	101.00	101.95	91.896	68,030
2024-07-24	99.900	102.35	99.900	101.95	91.896	421,004
2024-07-23	99.890	99.890	99.890	99.890	90.039	5,953
2024-07-22	99.900	99.900	99.890	99.890	90.039	20,178
2024-07-19	99.890	99.890	99.890	99.890	90.039	4,720
2024-07-18	99.890	99.890	99.890	99.890	90.039	200,076
2024-07-17	100.63	101.90	100.63	101.90	91.851	24,106
2024-07-15	101.90	101.90	101.90	101.90	91.851	14,690
2024-07-12	101.80	101.90	101.80	101.90	91.851	24,183
2024-07-11	101.90	101.90	101.90	101.90	91.851	9,816,378
2024-07-10	103.00	103.00	101.90	101.94	91.887	6,962,920
2024-07-09	102.33	102.33	102.20	102.27	92.185	412,471
2024-07-08	101.00	103.00	101.00	102.33	92.239	1,158,462
2024-07-05	100.48	101.00	100.48	101.00	91.040	725,437
2024-07-04	101.94	101.95	100.00	100.50	90.589	178,591
2024-07-03	98.700	100.02	98.510	100.02	90.157	324,279
2024-07-02	99.000	99.000	99.000	99.000	89.237	11,298,890
2024-07-01	99.000	99.000	99.000	99.000	89.237	2,205,580
2024-06-28	99.100	99.100	99.000	99.000	89.237	3,668,039
2024-06-27	99.100	99.100	99.100	99.100	89.327	150,790
2024-06-26	99.000	100.00	99.000	99.000	89.237	642,787
2024-06-25	98.490	98.620	98.490	98.620	88.895	133,489
2024-06-24	100.00	100.00	98.000	99.080	89.309	1,018,623
2024-06-21	100.98	102.90	100.00	100.00	90.139	2,414,278
2024-06-19	101.23	102.90	100.10	102.00	91.941	1,217,005
2024-06-18	101.01	103.00	101.00	101.23	91.247	1,349,787
2024-06-17	100.18	100.18	100.18	100.18	90.301	34,923
2024-06-14	100.64	100.64	100.10	100.18	90.301	127,076
2024-06-13	102.00	102.10	101.50	101.50	91.491	9,221,039
2024-06-12	103.50	103.50	101.51	102.71	92.581	311,505
2024-06-11	102.20	102.20	101.95	102.19	92.113	106,141
2024-06-10	102.96	104.00	101.01	102.91	92.762	371,310
2024-06-07	104.42	104.42	104.42	104.42	94.123	199,934
2024-06-06	106.00	106.00	104.42	104.42	94.123	397,058
2024-06-05	106.80	106.80	106.80	106.80	96.268	6,758
2024-06-04	106.98	107.03	106.80	106.80	96.268	306,729
2024-06-03	105.10	106.20	103.32	105.60	95.186	122,804
2024-05-31	105.50	105.50	105.50	105.50	95.096	6,121,876
2024-05-30	105.50	105.50	103.50	105.40	95.006	290,850
2024-05-29	105.90	105.90	103.93	104.52	94.213	87,600
2024-05-28	105.90	105.90	105.70	105.75	95.322	1,322,994
2024-05-27	105.80	105.90	105.80	105.90	95.457	931,055
2024-05-24	105.00	106.01	105.00	105.12	94.754	585,828
2024-05-23	105.39	105.39	104.00	105.00	94.646	1,788,712
2024-05-22	103.20	106.00	101.00	105.39	94.997	1,632,366
2024-05-20	105.00	105.00	105.00	105.00	94.646	60,045
2024-05-17	105.00	105.00	104.00	105.00	94.646	50,163
2024-05-16	102.94	105.00	102.94	105.00	94.646	12,297
2024-05-15	105.00	105.00	105.00	105.00	94.646	4,852,639
2024-05-14	105.00	105.50	105.00	105.00	94.646	900,484
2024-05-13	105.00	105.00	105.00	105.00	94.646	1,299,414
2024-05-10	105.30	105.30	104.10	104.24	93.961	406,281
2024-05-09	104.90	104.90	104.01	104.01	93.753	2,179,849
2024-05-08	106.00	106.00	102.00	104.62	94.303	7,664,526
2024-05-07	103.30	105.00	103.30	104.00	93.744	5,449,564
2024-05-06	105.50	105.50	105.00	105.00	94.646	5,964,850

← NewerPage 10 of 21 · 1,228 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.