Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	98.150	101.00	98.000	100.62	81.987	66,656,000
2023-11-08	98.000	98.000	98.000	98.000	79.852	38,201
2023-11-07	98.000	98.000	98.000	98.000	79.852	325,572
2023-11-06	98.150	98.190	98.000	98.190	80.007	30,477
2023-11-03	98.190	98.190	98.190	98.190	80.007	8,672
2023-11-02	98.400	98.400	97.910	98.190	80.007	156,526
2023-10-31	99.000	99.000	99.000	99.000	80.667	19,327
2023-10-30	99.000	99.000	99.000	99.000	80.667	367
2023-10-26	99.000	99.000	99.000	99.000	80.667	1,511,000
2023-10-25	97.520	98.000	97.520	98.000	79.852	3,870,043
2023-10-24	100.00	100.24	97.990	98.000	79.852	3,348,685
2023-10-23	98.940	98.940	98.000	98.810	80.512	553,912
2023-10-20	97.990	100.86	95.230	98.940	80.618	1,720,606
2023-10-19	97.640	98.090	97.640	98.090	79.926	22,610
2023-10-18	98.120	98.120	98.090	98.090	79.926	130,066
2023-10-17	99.470	99.470	98.000	98.020	79.869	1,228,406
2023-10-16	98.120	98.120	97.630	97.800	79.689	356,301
2023-10-13	99.900	100.00	99.900	100.00	81.482	2,357,795
2023-10-12	99.000	100.00	97.910	99.920	81.417	1,866,203
2023-10-11	99.900	99.900	99.900	99.900	81.400	36,756
2023-10-10	100.00	100.00	99.900	99.900	81.400	350,469
2023-10-06	100.00	100.00	99.650	99.650	81.197	120,755
2023-10-05	97.510	100.00	97.510	99.960	81.449	680,318
2023-10-04	97.030	99.920	97.010	97.010	79.046	71,728
2023-10-03	96.000	100.00	96.000	97.010	79.046	784,032
2023-10-02	94.520	96.330	94.520	96.330	78.491	295,739
2023-09-29	94.000	98.000	94.000	96.270	78.443	394,174
2023-09-28	95.650	95.650	95.650	95.650	77.937	3,042
2023-09-27	95.790	95.800	93.300	95.650	77.937	6,706,108
2023-09-26	95.950	96.550	95.950	96.550	78.671	53,578
2023-09-25	97.500	97.500	96.540	96.550	78.671	13,201,360
2023-09-22	96.540	96.540	96.540	96.540	78.663	10,088,750
2023-09-21	97.600	98.000	97.250	97.520	79.461	1,230,054
2023-09-15	98.000	98.100	98.000	98.100	79.934	50,225
2023-09-14	98.000	98.100	98.000	98.100	79.934	108,940
2023-09-13	99.200	99.200	99.200	99.200	80.830	3,872
2023-09-12	99.200	99.200	99.200	99.200	80.830	43,889
2023-09-11	99.200	99.200	99.200	99.200	80.830	1,532,285
2023-09-07	99.070	100.08	99.070	99.430	81.017	81,035
2023-09-06	97.410	97.410	97.410	97.410	79.371	3,292
2023-09-05	100.68	100.68	97.000	97.410	79.371	568,523
2023-09-04	101.28	101.28	101.28	101.28	82.525	193
2023-09-01	101.50	101.50	101.28	101.28	82.525	29,813
2023-08-31	102.50	102.50	100.00	101.28	82.525	1,008,114
2023-08-30	101.50	101.51	101.50	101.50	82.704	2,042,368
2023-08-29	103.00	104.00	101.00	102.95	83.886	2,440,034
2023-08-28	103.00	103.00	103.00	103.00	83.926	12,213
2023-08-25	103.00	103.00	103.00	103.00	83.926	132,948
2023-08-24	103.15	103.15	102.00	102.66	83.649	45,939
2023-08-23	102.66	103.00	100.75	102.66	83.649	12,900,630
2023-08-22	100.95	100.95	100.95	100.95	82.256	72
2023-08-21	101.12	101.12	100.00	100.95	82.256	1,269,651
2023-08-18	102.01	103.49	102.01	103.04	83.959	85,950
2023-08-17	103.00	103.00	103.00	103.00	83.926	6,411,277
2023-08-16	103.44	103.44	102.87	102.91	83.853	1,116,535
2023-08-14	104.19	106.00	104.19	105.00	85.556	4,560,171
2023-08-11	103.00	105.00	102.00	104.19	84.896	15,478,000
2023-08-10	98.900	102.75	98.900	102.75	83.723	12,246,280
2023-08-09	97.500	99.000	97.500	99.000	80.667	1,523,575
2023-08-08	97.520	98.000	97.000	97.470	79.420	753,484

← NewerPage 13 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.