Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	93.000	93.000	91.440	91.440	70.986	16,109
2023-02-10	92.050	92.500	90.510	91.440	70.986	195,930
2023-02-09	92.010	92.010	92.010	92.010	71.429	7,452
2023-02-08	92.000	93.800	92.000	92.010	71.429	36,307,941
2023-02-03	89.000	92.000	89.000	90.500	70.256	769,711
2023-02-02	92.550	92.550	89.890	89.990	69.861	2,991,648
2023-02-01	94.200	94.200	94.200	94.200	73.129	172
2023-01-31	90.000	94.200	90.000	94.200	73.129	2,108,625
2023-01-30	90.790	94.900	90.790	94.230	73.152	296,100
2023-01-27	87.970	90.000	87.970	90.000	69.868	3,260,412
2023-01-26	90.000	91.000	90.000	90.000	69.868	4,293
2023-01-25	90.000	90.000	90.000	90.000	69.868	78,573
2023-01-24	91.000	91.000	90.000	90.000	69.868	124,198
2023-01-23	91.760	91.810	91.760	91.810	71.273	144,205
2023-01-20	89.670	94.500	88.000	94.490	73.354	98,093,234
2023-01-19	89.990	89.990	87.610	89.540	69.511	495,694
2023-01-18	87.700	93.600	87.000	88.860	68.983	865,593
2023-01-17	89.980	90.000	89.470	89.470	69.457	70,159,328
2023-01-16	89.000	93.000	89.000	91.970	71.398	99,634
2023-01-13	87.020	91.000	87.020	89.710	69.643	250,896
2023-01-12	88.000	88.990	86.610	87.830	68.184	1,905,615
2023-01-11	89.150	89.150	86.600	87.630	68.028	880,423
2023-01-10	90.460	90.460	87.000	89.560	69.527	1,716,673
2023-01-09	91.500	91.500	90.450	91.390	70.947	994,512
2023-01-06	92.320	92.320	91.610	91.930	71.367	393,540
2023-01-05	93.500	94.940	90.000	94.940	73.703	1,694,588
2023-01-04	93.000	95.000	93.000	95.000	73.750	594,704
2023-01-03	95.780	95.780	95.780	95.780	74.355	112
2022-12-30	95.780	95.780	95.780	95.780	74.355	13,001
2022-12-29	95.890	96.000	94.990	95.780	74.355	11,566,150
2022-12-28	96.350	96.990	95.500	95.800	74.371	34,068,699
2022-12-27	97.350	97.350	95.230	95.870	74.425	12,080,140
2022-12-26	98.000	98.000	96.500	97.000	75.303	13,083,410
2022-12-23	97.900	97.900	95.410	96.970	75.279	5,753,829
2022-12-22	97.000	97.480	95.000	97.370	75.590	7,125,560
2022-12-21	97.500	97.500	96.000	97.400	75.613	9,533,724
2022-12-20	97.490	97.490	96.100	96.970	75.279	8,537,419
2022-12-19	98.800	98.800	97.000	97.450	75.652	11,849,690
2022-12-16	97.000	97.990	96.000	97.990	76.071	5,902,949
2022-12-15	96.200	96.750	93.600	96.500	74.914	4,844,060
2022-12-14	96.190	96.190	93.100	95.970	74.503	5,140,725
2022-12-13	94.500	96.000	94.220	96.000	74.526	709,910
2022-12-12	94.500	96.000	93.000	95.050	73.789	5,408,645
2022-12-09	95.580	97.000	94.500	95.920	74.464	3,013,629
2022-12-07	97.080	97.080	95.500	96.550	74.953	1,089,541
2022-12-06	96.000	96.000	95.990	96.000	74.526	16,594,311
2022-12-05	96.500	96.500	95.500	96.000	74.526	3,347,751
2022-12-02	96.730	96.730	95.000	96.500	74.914	5,271,468
2022-12-01	95.000	95.000	95.000	95.000	73.750	8,635,415
2022-11-30	95.000	96.000	93.750	95.300	73.983	3,250,950
2022-11-29	95.000	96.000	92.510	95.000	73.750	27,072,471
2022-11-28	95.000	96.000	91.000	94.980	73.734	7,052,370
2022-11-25	93.000	96.000	93.000	96.000	74.526	4,621,858
2022-11-24	92.000	93.000	91.000	93.000	72.197	8,174,484
2022-11-23	92.000	93.000	91.000	91.990	71.413	2,678,673
2022-11-22	91.650	93.330	90.500	90.980	70.629	3,913,216
2022-11-21	88.060	92.500	88.060	90.670	70.388	7,172,008
2022-11-18	84.030	86.100	84.030	86.020	66.779	3,032,764
2022-11-17	82.500	85.000	82.500	84.030	65.234	5,202,113
2022-11-16	81.180	83.000	81.180	83.000	64.434	1,476,605

← NewerPage 16 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.