Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	97.520	98.000	97.000	97.470	79.420	753,484
2023-08-07	97.540	98.400	97.540	98.010	79.860	7,845,613
2023-08-04	96.000	96.120	96.000	96.100	78.304	3,911,180
2023-08-03	95.000	96.000	95.000	95.410	77.742	2,302,835
2023-08-02	94.340	95.000	94.000	94.120	76.691	2,941,043
2023-08-01	91.100	93.000	91.000	92.050	75.004	3,630,667
2023-07-31	91.000	92.000	89.150	91.000	74.149	6,011,567
2023-07-28	92.000	92.000	91.000	91.000	74.149	1,392,848
2023-07-27	90.800	91.500	90.800	91.500	74.556	19,198
2023-07-26	92.000	92.000	91.500	91.500	74.556	978,807
2023-07-25	90.500	90.500	90.500	90.500	73.741	9,865
2023-07-24	90.510	90.800	90.000	90.500	73.741	3,001,230
2023-07-21	93.990	94.000	88.110	91.000	74.149	4,071,932
2023-07-20	94.000	95.000	93.500	94.000	76.593	10,123,080
2023-07-19	92.000	92.000	92.000	92.000	74.963	11,797
2023-07-18	90.010	93.000	90.010	92.000	74.963	3,343,536
2023-07-17	90.200	90.500	90.050	90.180	73.480	115,747
2023-07-14	90.000	90.000	90.000	90.000	73.334	1,123,572
2023-07-13	89.000	90.000	89.000	89.940	73.285	5,147,975
2023-07-12	88.400	93.200	88.400	89.110	72.608	612,630
2023-07-11	88.660	88.660	88.400	88.400	72.030	486,450
2023-07-10	87.240	89.000	87.240	89.000	72.519	1,643,471
2023-07-07	86.000	86.000	86.000	86.000	70.074	139,461
2023-07-06	84.000	84.000	84.000	84.000	68.445	3,688,019
2023-07-05	84.500	84.500	84.000	84.000	68.445	165,356
2023-07-04	83.500	84.960	83.500	84.960	69.227	51,258
2023-07-03	85.000	85.000	84.960	84.960	69.227	155,090
2023-06-30	85.460	85.460	85.460	85.460	69.634	204,996
2023-06-29	84.750	84.750	84.640	84.640	68.966	185,537
2023-06-28	85.370	85.370	84.000	84.450	68.811	563,232
2023-06-27	84.820	86.980	84.820	85.370	69.561	111,723
2023-06-23	87.200	87.200	87.200	87.200	71.052	80,000
2023-06-22	87.200	87.200	87.200	87.200	71.052	121,191
2023-06-20	85.210	86.810	85.210	86.810	70.734	73,124
2023-06-19	85.210	87.000	85.210	86.810	70.734	973,300
2023-06-16	87.000	87.000	87.000	87.000	70.889	196,649
2023-06-15	86.740	87.000	86.740	87.000	70.889	2,712,862
2023-06-14	85.000	85.000	85.000	85.000	69.260	1,173,949
2023-06-13	84.000	84.000	83.990	84.000	68.445	20,564,961
2023-06-12	83.980	84.000	83.980	84.000	68.445	929,067
2023-06-09	85.000	85.000	84.000	84.000	68.445	2,395,958
2023-06-08	85.000	85.000	84.000	84.160	68.575	1,546,250
2023-06-07	86.000	86.000	84.000	84.000	68.445	30,453
2023-06-06	83.980	84.160	83.980	84.000	68.445	4,675,895
2023-06-05	85.600	85.600	83.520	83.520	68.054	351,872
2023-06-02	85.700	85.700	85.600	85.610	69.757	109,702
2023-06-01	87.500	87.500	85.560	87.190	71.044	146,936
2023-05-31	87.000	87.300	87.000	87.010	70.897	854,396
2023-05-30	86.520	87.000	86.520	87.000	70.889	550,914
2023-05-29	86.380	86.590	86.380	86.590	70.555	130,448
2023-05-26	85.930	86.000	85.140	85.380	69.569	706,177
2023-05-25	83.440	83.520	83.000	83.440	67.988	678,711
2023-05-24	87.800	87.800	83.500	84.920	69.194	475,291
2023-05-23	86.000	86.010	85.870	85.960	70.042	540,049
2023-05-22	84.450	84.500	84.450	84.470	68.828	448,716
2023-05-19	83.830	84.900	83.800	83.980	68.428	657,483
2023-05-18	84.000	85.000	84.000	84.030	68.469	1,350,425
2023-05-17	84.000	84.000	84.000	84.000	68.445	1,429,436
2023-05-16	82.500	85.600	82.500	84.050	68.486	620,375
2023-05-15	82.510	82.510	82.500	82.500	67.223	853,205

← NewerPage 14 of 21 · 1,225 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.