Sociedad Matriz SAAM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 104.00 | 105.00 | 103.10 | 103.66 | 93.438 | 1,063,818 |
| 2024-05-02 | 105.00 | 105.00 | 102.55 | 103.21 | 93.032 | 816,344 |
| 2024-04-30 | 104.47 | 105.99 | 103.00 | 104.21 | 93.933 | 444,071 |
| 2024-04-29 | 109.00 | 109.00 | 104.47 | 105.31 | 94.925 | 1,093,981 |
| 2024-04-26 | 118.00 | 118.00 | 116.50 | 117.50 | 105.90 | 1,065,825 |
| 2024-04-25 | 118.00 | 118.00 | 117.90 | 117.99 | 106.34 | 394,028 |
| 2024-04-24 | 117.64 | 118.00 | 116.01 | 117.58 | 105.97 | 185,698 |
| 2024-04-23 | 115.00 | 116.00 | 115.00 | 115.97 | 104.52 | 5,519,249 |
| 2024-04-22 | 115.00 | 115.00 | 114.90 | 115.00 | 103.65 | 2,985,000 |
| 2024-04-19 | 112.00 | 115.00 | 112.00 | 115.00 | 103.65 | 602,197 |
| 2024-04-18 | 115.00 | 115.00 | 112.99 | 114.03 | 102.77 | 12,787,180 |
| 2024-04-17 | 115.11 | 115.50 | 114.90 | 115.06 | 103.70 | 1,264,197 |
| 2024-04-16 | 115.25 | 115.25 | 114.10 | 115.11 | 103.75 | 431,520 |
| 2024-04-15 | 116.00 | 116.87 | 115.00 | 115.45 | 104.05 | 1,081,050 |
| 2024-04-12 | 119.50 | 119.50 | 118.00 | 118.01 | 106.36 | 233,487 |
| 2024-04-11 | 117.80 | 119.00 | 117.80 | 118.83 | 107.10 | 890,098 |
| 2024-04-10 | 118.00 | 118.00 | 117.77 | 117.84 | 106.21 | 421,475 |
| 2024-04-09 | 117.50 | 117.94 | 117.50 | 117.90 | 106.26 | 244,614 |
| 2024-04-08 | 117.00 | 118.00 | 116.00 | 117.48 | 105.88 | 1,447,223 |
| 2024-04-05 | 114.50 | 117.00 | 113.66 | 116.90 | 105.36 | 4,105,381 |
| 2024-04-04 | 113.66 | 116.00 | 113.66 | 115.73 | 104.31 | 602,612 |
| 2024-04-03 | 114.01 | 114.01 | 113.63 | 113.66 | 102.44 | 234,621 |
| 2024-04-02 | 117.00 | 117.00 | 114.00 | 114.74 | 103.41 | 268,809 |
| 2024-04-01 | 114.00 | 117.00 | 114.00 | 115.93 | 104.49 | 427,516 |
| 2024-03-28 | 113.19 | 115.00 | 113.00 | 114.01 | 102.76 | 1,279,337 |
| 2024-03-27 | 116.90 | 116.90 | 114.57 | 114.63 | 103.31 | 262,519 |
| 2024-03-26 | 114.67 | 116.50 | 114.67 | 115.02 | 103.67 | 3,012,909 |
| 2024-03-25 | 115.00 | 115.10 | 114.99 | 114.99 | 103.64 | 1,477,073 |
| 2024-03-22 | 114.00 | 115.50 | 114.00 | 115.21 | 103.84 | 152,901 |
| 2024-03-21 | 115.00 | 115.00 | 115.00 | 115.00 | 103.65 | 372,247 |
| 2024-03-20 | 113.29 | 115.00 | 113.29 | 115.00 | 103.65 | 543,561 |
| 2024-03-19 | 115.00 | 115.50 | 114.99 | 115.24 | 103.86 | 1,116,699 |
| 2024-03-18 | 114.89 | 115.50 | 114.50 | 115.24 | 103.86 | 450,752 |
| 2024-03-15 | 114.50 | 115.00 | 113.00 | 114.94 | 103.59 | 4,764,671 |
| 2024-03-14 | 113.10 | 114.50 | 113.00 | 113.00 | 101.85 | 320,526 |
| 2024-03-13 | 112.73 | 113.00 | 111.30 | 113.00 | 101.85 | 465,568 |
| 2024-03-12 | 112.79 | 114.49 | 111.99 | 112.73 | 101.60 | 587,650 |
| 2024-03-11 | 113.11 | 115.00 | 113.00 | 113.55 | 102.34 | 893,853 |
| 2024-03-08 | 110.33 | 112.00 | 110.33 | 112.00 | 100.94 | 1,339,554 |
| 2024-03-07 | 112.00 | 112.00 | 112.00 | 112.00 | 100.94 | 5,272 |
| 2024-03-06 | 108.85 | 112.00 | 108.85 | 112.00 | 100.94 | 1,560,727 |
| 2024-03-05 | 108.30 | 111.55 | 108.30 | 111.03 | 100.07 | 943,816 |
| 2024-03-04 | 111.35 | 111.35 | 107.00 | 108.30 | 97.609 | 651,367 |
| 2024-03-01 | 110.35 | 113.50 | 110.00 | 113.03 | 101.87 | 2,171,586 |
| 2024-02-29 | 109.74 | 112.00 | 107.48 | 110.80 | 99.863 | 696,210 |
| 2024-02-28 | 108.64 | 108.66 | 108.64 | 108.66 | 97.934 | 172,709 |
| 2024-02-27 | 107.43 | 108.00 | 106.00 | 107.53 | 96.915 | 705,318 |
| 2024-02-26 | 106.98 | 108.00 | 106.98 | 107.99 | 97.330 | 140,397 |
| 2024-02-23 | 107.38 | 109.00 | 107.38 | 108.93 | 98.177 | 393,440 |
| 2024-02-22 | 108.36 | 110.00 | 108.36 | 109.59 | 98.772 | 462,618 |
| 2024-02-21 | 109.80 | 111.00 | 109.80 | 110.71 | 99.781 | 731,904 |
| 2024-02-20 | 110.50 | 111.00 | 107.83 | 111.00 | 100.04 | 2,452,607 |
| 2024-02-19 | 110.00 | 110.50 | 110.00 | 110.44 | 99.538 | 416,459 |
| 2024-02-16 | 110.00 | 110.00 | 107.38 | 109.44 | 98.637 | 556,979 |
| 2024-02-15 | 105.97 | 110.00 | 105.97 | 110.00 | 99.142 | 1,824,554 |
| 2024-02-14 | 105.00 | 106.10 | 105.00 | 105.97 | 95.509 | 277,966 |
| 2024-02-13 | 105.16 | 105.16 | 103.81 | 103.81 | 93.563 | 41,270 |
| 2024-02-12 | 105.00 | 105.00 | 103.81 | 103.81 | 93.563 | 64,594 |
| 2024-02-09 | 103.81 | 107.84 | 103.81 | 103.81 | 93.563 | 3,202 |
| 2024-02-08 | 103.81 | 105.00 | 103.81 | 103.81 | 93.563 | 2,666 |
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.