Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	83.000	88.000	83.000	83.170	67.768	554,975
2023-05-11	82.000	83.000	81.100	83.000	67.630	431,240
2023-05-10	82.000	83.000	82.000	82.030	66.840	846,634
2023-05-09	80.550	82.000	80.500	81.230	66.188	992,452
2023-05-08	82.000	82.000	82.000	82.000	66.815	210,000
2023-05-05	80.540	82.000	80.540	81.490	66.400	489,148
2023-05-04	78.800	80.550	78.790	80.550	65.634	450,721
2023-05-03	80.000	80.000	80.000	80.000	65.186	198,602
2023-05-02	80.000	80.000	79.980	79.990	65.177	442,383
2023-04-28	82.000	82.310	82.000	82.040	66.848	721,208
2023-04-27	84.000	84.000	84.000	84.000	65.210	23,095,430
2023-04-26	84.000	84.000	84.000	84.000	65.210	119,047
2023-04-25	84.500	84.500	83.900	84.450	65.560	2,659,332
2023-04-24	83.900	83.910	83.900	83.900	65.133	140,399
2023-04-21	83.590	84.000	83.590	84.000	65.210	65,591
2023-04-20	84.000	84.000	84.000	84.000	65.210	194,410
2023-04-19	85.500	85.500	85.000	85.500	66.375	1,872,960
2023-04-18	84.990	84.990	84.990	84.990	65.979	6,176
2023-04-17	84.990	85.000	84.990	84.990	65.979	147,427
2023-04-14	83.600	85.010	83.600	85.000	65.987	1,450,277
2023-04-13	84.900	85.700	84.900	85.660	66.499	2,122,827
2023-04-12	84.140	86.000	84.140	86.000	66.763	36,292,047
2023-04-11	82.500	84.200	82.500	84.140	65.319	367,493
2023-04-10	85.000	85.000	84.210	84.210	65.373	8,648
2023-04-06	84.210	84.210	84.210	84.210	65.373	15,432
2023-04-05	84.000	84.210	84.000	84.210	65.373	418,838
2023-04-04	82.700	84.210	82.700	84.210	65.373	37,597
2023-04-03	85.060	85.060	84.210	84.210	65.373	177,750
2023-03-31	86.420	87.000	86.420	86.540	67.182	239,575
2023-03-30	88.460	88.460	88.300	88.300	68.549	308,881
2023-03-29	88.460	88.460	88.460	88.460	68.673	198,047
2023-03-28	86.440	86.440	86.400	86.440	67.105	282,587
2023-03-27	87.700	87.700	87.700	87.700	68.083	96,934
2023-03-24	89.000	89.000	87.690	87.700	68.083	286,819
2023-03-23	89.570	89.990	89.570	89.980	69.853	373,294
2023-03-22	88.170	89.570	88.170	89.570	69.534	44,684
2023-03-21	88.360	89.570	88.360	89.570	69.534	58,665
2023-03-20	89.400	90.780	89.400	89.570	69.534	168,931
2023-03-17	89.500	89.500	89.350	89.480	69.465	192,101
2023-03-16	89.550	89.550	89.200	89.500	69.480	307,062
2023-03-15	92.000	92.220	92.000	92.220	71.592	344,202
2023-03-14	92.130	92.130	92.000	92.030	71.444	411,169
2023-03-13	92.110	92.130	92.000	92.000	71.421	27,696,420
2023-03-09	93.500	93.500	92.500	92.520	71.825	1,258,981
2023-03-08	92.500	93.500	92.500	93.500	72.585	24,773,199
2023-03-07	92.120	92.500	92.120	92.500	71.809	130,125
2023-03-06	93.020	94.010	93.000	93.020	72.213	1,061,783
2023-03-03	92.000	92.700	92.000	92.010	71.429	16,382,100
2023-03-02	92.000	92.000	90.020	92.000	71.421	16,243,350
2023-03-01	90.000	91.300	90.000	90.690	70.404	111,239
2023-02-28	90.000	90.000	90.000	90.000	69.868	44,670
2023-02-27	88.500	90.000	88.500	90.000	69.868	17,735,461
2023-02-24	88.000	88.500	88.000	88.160	68.440	1,271,985
2023-02-23	88.890	88.890	88.000	88.890	69.007	380
2023-02-22	88.500	88.890	88.500	88.890	69.007	115,441
2023-02-21	88.000	88.900	88.000	88.090	68.386	577,891
2023-02-20	88.000	88.970	88.000	88.160	68.440	434,375
2023-02-17	88.990	89.940	88.990	89.940	69.822	18,074
2023-02-16	90.000	91.200	87.500	89.940	69.822	11,756,630
2023-02-15	90.100	90.100	89.990	89.990	69.861	219,335

← NewerPage 15 of 21 · 1,229 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.