Sociedad Matriz SAAM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 105.01 | 107.97 | 101.00 | 103.81 | 93.563 | 444,020 |
| 2024-02-06 | 102.01 | 102.01 | 101.29 | 101.29 | 91.291 | 12,164 |
| 2024-02-05 | 102.15 | 102.15 | 101.29 | 101.29 | 91.291 | 17,990 |
| 2024-02-02 | 101.00 | 103.00 | 101.00 | 101.29 | 91.291 | 575,592 |
| 2024-02-01 | 102.17 | 103.00 | 101.00 | 102.17 | 92.084 | 1,735 |
| 2024-01-31 | 102.15 | 103.89 | 102.00 | 102.17 | 92.084 | 229,480 |
| 2024-01-30 | 105.10 | 105.10 | 103.90 | 103.90 | 93.644 | 208,154 |
| 2024-01-29 | 103.00 | 104.00 | 102.50 | 102.55 | 92.427 | 242,661 |
| 2024-01-26 | 102.00 | 103.01 | 102.00 | 103.00 | 92.833 | 337,083 |
| 2024-01-25 | 103.49 | 103.49 | 100.90 | 102.77 | 92.625 | 123,827 |
| 2024-01-24 | 104.47 | 106.00 | 104.47 | 104.97 | 94.608 | 475,485 |
| 2024-01-23 | 105.99 | 106.00 | 105.50 | 106.00 | 95.536 | 1,674,186 |
| 2024-01-22 | 107.00 | 107.00 | 105.41 | 107.00 | 96.438 | 4,723 |
| 2024-01-19 | 107.00 | 107.00 | 107.00 | 107.00 | 96.438 | 110,307 |
| 2024-01-18 | 107.90 | 107.90 | 107.00 | 107.12 | 96.546 | 649,155 |
| 2024-01-17 | 108.00 | 108.00 | 107.92 | 107.94 | 97.285 | 197,007 |
| 2024-01-16 | 108.00 | 108.00 | 108.00 | 108.00 | 97.339 | 149,684 |
| 2024-01-15 | 108.00 | 108.00 | 108.00 | 108.00 | 97.339 | 820,710 |
| 2024-01-12 | 107.50 | 110.00 | 107.50 | 109.02 | 98.258 | 449,692 |
| 2024-01-11 | 109.70 | 110.00 | 109.70 | 109.97 | 99.115 | 1,248,391 |
| 2024-01-10 | 109.50 | 109.90 | 109.50 | 109.90 | 99.051 | 483,620 |
| 2024-01-09 | 110.00 | 110.00 | 108.00 | 109.50 | 98.691 | 647,885 |
| 2024-01-08 | 107.00 | 109.06 | 107.00 | 109.04 | 98.276 | 282,746 |
| 2024-01-05 | 106.48 | 106.48 | 104.96 | 104.96 | 94.599 | 36,936 |
| 2024-01-04 | 108.00 | 108.00 | 103.60 | 104.96 | 94.599 | 1,463,150 |
| 2024-01-03 | 108.00 | 108.50 | 108.00 | 108.00 | 97.339 | 332,865 |
| 2024-01-02 | 110.00 | 110.00 | 109.50 | 110.00 | 99.142 | 1,392,341 |
| 2023-12-29 | 115.65 | 115.65 | 107.50 | 109.00 | 98.240 | 1,311,416 |
| 2023-12-28 | 118.70 | 119.00 | 118.00 | 118.61 | 96.646 | 1,347,514 |
| 2023-12-27 | 118.99 | 119.50 | 117.98 | 118.49 | 96.548 | 1,230,233 |
| 2023-12-26 | 116.90 | 117.50 | 114.12 | 117.50 | 95.741 | 1,620,408 |
| 2023-12-22 | 114.90 | 117.00 | 113.98 | 113.98 | 92.873 | 39,080 |
| 2023-12-21 | 113.90 | 114.00 | 113.90 | 113.98 | 92.873 | 229,517 |
| 2023-12-20 | 114.00 | 114.00 | 110.00 | 113.79 | 92.718 | 3,374,604 |
| 2023-12-19 | 114.38 | 114.38 | 114.00 | 114.08 | 92.955 | 451,947 |
| 2023-12-18 | 115.00 | 116.00 | 110.00 | 110.00 | 89.630 | 1,498,918 |
| 2023-12-15 | 114.00 | 115.00 | 113.50 | 115.00 | 93.704 | 711,023 |
| 2023-12-14 | 110.10 | 115.00 | 110.00 | 115.00 | 93.704 | 2,950,422 |
| 2023-12-13 | 110.88 | 112.00 | 107.00 | 110.00 | 89.630 | 1,896,438 |
| 2023-12-12 | 113.90 | 114.00 | 112.00 | 112.00 | 91.260 | 847,627 |
| 2023-12-11 | 115.00 | 115.00 | 113.90 | 113.95 | 92.849 | 289,225 |
| 2023-12-07 | 115.00 | 115.00 | 113.20 | 114.45 | 93.256 | 401,612 |
| 2023-12-06 | 110.00 | 115.00 | 110.00 | 114.34 | 93.166 | 830,741 |
| 2023-12-05 | 110.01 | 110.01 | 108.31 | 110.00 | 89.630 | 660,239 |
| 2023-12-04 | 108.00 | 111.14 | 108.00 | 110.00 | 89.630 | 68,839,672 |
| 2023-11-30 | 107.94 | 108.00 | 107.94 | 107.94 | 87.952 | 11,572 |
| 2023-11-29 | 107.94 | 107.94 | 107.94 | 107.94 | 87.952 | 3,863 |
| 2023-11-28 | 108.00 | 108.00 | 107.94 | 107.94 | 87.952 | 1,905,707 |
| 2023-11-27 | 108.00 | 108.15 | 108.00 | 108.15 | 88.123 | 26,032 |
| 2023-11-24 | 106.39 | 108.20 | 105.21 | 108.15 | 88.123 | 1,020,835 |
| 2023-11-23 | 108.00 | 109.00 | 108.00 | 108.19 | 88.155 | 738,020 |
| 2023-11-22 | 107.53 | 107.53 | 106.10 | 107.50 | 87.593 | 520,936 |
| 2023-11-21 | 104.34 | 105.56 | 104.30 | 105.56 | 86.012 | 1,297,302 |
| 2023-11-20 | 103.42 | 104.50 | 103.30 | 104.34 | 85.018 | 241,231 |
| 2023-11-17 | 104.00 | 105.50 | 104.00 | 104.98 | 85.540 | 25,186,221 |
| 2023-11-16 | 101.50 | 103.00 | 101.49 | 103.00 | 83.926 | 74,822,656 |
| 2023-11-15 | 102.00 | 102.50 | 101.47 | 101.50 | 82.704 | 16,146,180 |
| 2023-11-14 | 102.00 | 102.00 | 102.00 | 102.00 | 83.112 | 3,957,836 |
| 2023-11-13 | 100.99 | 102.00 | 100.99 | 102.00 | 83.112 | 1,487,211 |
| 2023-11-10 | 101.00 | 102.87 | 101.00 | 102.01 | 83.120 | 1,587,036 |
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.