Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	82.000	82.010	81.000	82.000	63.658	21,314,801
2022-11-14	81.000	81.040	81.000	81.040	62.913	1,425,828
2022-11-11	81.500	82.500	81.500	82.420	63.984	4,319,881
2022-11-10	80.000	81.700	80.000	81.690	63.417	25,911,020
2022-11-09	78.000	80.000	77.500	80.000	62.105	7,233,355
2022-11-08	79.170	79.170	78.000	78.500	60.941	1,427,398
2022-11-07	78.360	80.000	78.360	79.960	62.074	4,494,489
2022-11-04	77.000	79.990	77.000	78.360	60.832	768,366
2022-11-03	78.170	78.500	77.700	78.490	60.933	1,821,839
2022-11-02	80.000	80.970	79.100	79.760	61.919	656,427
2022-10-28	80.000	80.000	80.000	80.000	62.105	1,097,675
2022-10-27	79.990	80.500	79.100	80.250	62.299	2,703,641
2022-10-26	78.760	80.000	78.760	79.410	61.647	2,204,894
2022-10-25	78.090	81.000	78.090	80.310	62.346	6,764,734
2022-10-24	79.600	80.010	76.470	78.100	60.630	4,504,830
2022-10-21	80.500	80.500	80.500	80.500	62.493	2,687,322
2022-10-20	82.000	82.000	81.990	81.990	63.650	429,222
2022-10-19	78.660	82.000	78.660	81.910	63.588	11,243,910
2022-10-18	79.820	82.000	78.500	78.620	61.034	3,444,239
2022-10-17	81.290	83.410	80.630	80.630	62.594	417,159
2022-10-14	80.000	80.000	80.000	80.000	62.105	6,263,300
2022-10-13	79.000	79.900	79.000	79.110	61.414	1,845,805
2022-10-12	80.500	80.500	80.000	80.090	62.175	277,012
2022-10-11	80.680	81.000	80.500	80.570	62.548	351,762
2022-10-07	83.100	83.500	82.010	82.470	64.023	2,916,963
2022-10-06	83.000	84.000	81.250	83.100	64.512	13,803,170
2022-10-05	82.000	85.000	82.000	84.000	65.210	47,541,070
2022-10-04	67.260	83.500	67.260	83.500	64.822	66,449,117
2022-10-03	57.000	57.000	57.000	57.000	44.250	465,517
2022-09-30	57.000	57.000	56.000	56.620	43.955	1,250,557
2022-09-29	56.400	56.510	56.400	56.510	43.870	462,240
2022-09-28	59.000	59.000	57.910	57.910	44.956	384,372
2022-09-27	59.500	60.000	59.000	59.000	45.803	1,157,500
2022-09-26	58.500	61.000	58.500	59.800	46.424	1,170,467
2022-09-23	55.000	60.000	55.000	58.100	45.104	3,622,444
2022-09-22	54.730	55.020	54.720	54.720	42.480	101,383
2022-09-21	54.480	55.000	54.480	54.720	42.480	2,096,189
2022-09-20	54.500	54.500	54.500	54.500	42.309	881,039
2022-09-15	55.500	55.500	54.500	54.500	42.309	991,861
2022-09-14	55.500	55.500	55.500	55.500	43.085	1,766,402
2022-09-13	58.000	58.000	56.000	56.230	43.652	877,671
2022-09-12	58.000	58.000	58.000	58.000	45.026	293,242
2022-09-09	59.200	60.240	59.200	59.970	46.556	484,417
2022-09-08	60.210	60.210	60.210	60.210	46.742	167,220
2022-09-07	60.190	60.200	60.000	60.000	46.579	33,695,680
2022-09-06	59.930	60.500	59.930	60.200	46.734	8,607,761
2022-09-05	63.000	63.000	60.100	60.840	47.231	1,582,544
2022-09-02	58.000	60.500	58.000	59.500	46.191	3,974,349
2022-09-01	57.990	58.000	56.410	58.000	45.026	293,552
2022-08-31	57.000	60.000	56.500	57.600	44.716	5,848,390
2022-08-30	57.500	58.210	56.510	58.110	45.112	10,386,720
2022-08-29	56.700	58.000	56.700	57.330	44.506	5,373,809
2022-08-26	56.410	57.130	56.410	56.700	44.017	4,737,683
2022-08-25	55.500	56.400	55.500	56.320	43.722	2,323,117
2022-08-24	56.000	57.000	55.500	55.960	43.443	1,215,341
2022-08-23	56.350	57.300	56.350	57.230	44.429	929,066
2022-08-22	56.350	56.350	56.350	56.350	43.745	2,898,563
2022-08-19	56.500	58.000	56.500	56.840	44.126	930,136
2022-08-18	56.910	57.660	56.500	57.250	44.444	1,600,324
2022-08-17	57.090	57.110	57.090	57.110	44.335	6,391,460

← NewerPage 17 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.