Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	58.000	58.000	58.000	58.000	45.026	3,575,633
2022-08-12	57.000	58.420	57.000	58.050	45.065	2,276,054
2022-08-11	57.200	57.200	57.200	57.200	44.405	117,844
2022-08-10	57.900	58.000	57.000	57.990	45.019	2,369,118
2022-08-09	56.410	58.000	56.410	58.000	45.026	294,533
2022-08-08	57.000	57.000	56.000	56.000	43.474	41,929
2022-08-05	55.700	56.000	55.700	56.000	43.474	43,000
2022-08-04	56.000	56.000	55.440	56.000	43.474	4,766,775
2022-08-03	56.150	56.500	56.010	56.010	43.481	103,657
2022-08-02	56.010	56.010	56.010	56.010	43.481	909,472
2022-08-01	56.000	56.000	56.000	56.000	43.474	214,047
2022-07-29	55.620	55.620	55.620	55.620	43.179	5,701
2022-07-28	55.600	55.620	55.600	55.620	43.179	126,865
2022-07-27	56.000	56.000	56.000	56.000	43.474	1,141,054
2022-07-26	56.400	56.600	56.000	56.000	43.474	7,050,000
2022-07-25	55.800	56.000	55.800	56.000	43.474	980,242
2022-07-22	56.400	56.400	56.200	56.330	43.730	573,694
2022-07-21	55.700	57.000	55.700	56.000	43.474	94,228
2022-07-20	56.000	57.000	56.000	56.000	43.474	2,960,783
2022-07-19	56.000	56.000	56.000	56.000	43.474	10,000
2022-07-18	56.000	56.010	56.000	56.000	43.474	359,276
2022-07-15	56.680	56.680	56.000	56.000	43.474	529,557
2022-07-14	56.250	56.700	56.250	56.680	44.002	151,853
2022-07-13	55.500	56.800	55.500	56.330	43.730	164,603
2022-07-12	55.490	55.520	55.490	55.490	43.078	327,426
2022-07-11	55.000	55.000	55.000	55.000	42.697	1,128,264
2022-07-08	55.000	55.000	55.000	55.000	42.697	11,311,730
2022-07-07	55.000	55.000	55.000	55.000	42.697	68,704
2022-07-06	55.000	55.000	55.000	55.000	42.697	33,425,121
2022-07-05	54.200	55.080	54.200	55.030	42.721	1,418,621
2022-07-04	54.900	54.900	54.900	54.900	42.620	350,000
2022-07-01	54.960	54.960	54.000	54.960	42.666	3,626
2022-06-30	55.000	55.000	54.960	54.960	42.666	19,909
2022-06-29	54.840	55.000	54.450	54.960	42.666	2,869,101
2022-06-28	55.380	55.380	54.500	54.940	42.651	2,081,691
2022-06-24	55.380	56.860	55.380	56.180	43.613	140,527
2022-06-23	56.200	56.200	56.200	56.200	43.629	1,054,718
2022-06-22	56.200	56.500	56.200	56.500	43.862	6,076,934
2022-06-20	56.100	56.100	56.000	56.090	43.544	712,320
2022-06-17	56.800	56.800	56.500	56.710	44.025	642,106
2022-06-16	56.900	56.900	56.250	56.250	43.668	859,418
2022-06-15	58.370	58.370	57.890	57.990	45.019	3,214,427
2022-06-14	59.900	59.900	58.800	58.800	45.647	1,609,678
2022-06-13	60.500	60.500	59.310	59.850	46.462	271,358
2022-06-10	60.510	60.710	60.510	60.540	46.998	877,342
2022-06-09	61.000	61.000	60.600	60.740	47.153	742,005
2022-06-08	60.510	61.500	60.510	61.390	47.658	506,861
2022-06-07	62.000	62.000	61.500	61.880	48.038	803,762
2022-06-06	61.000	62.000	60.030	62.000	48.132	12,552,600
2022-06-03	61.080	62.200	60.000	62.040	48.163	2,603,358
2022-06-02	61.400	61.400	61.400	61.400	47.666	348,377
2022-06-01	62.850	62.850	61.300	62.270	48.341	2,346,016
2022-05-31	63.800	63.800	63.000	63.000	48.908	4,930,466
2022-05-30	64.000	64.000	63.000	63.790	49.521	596,714
2022-05-27	63.150	64.000	62.700	63.960	49.653	2,574,230
2022-05-26	62.500	64.300	62.500	64.300	49.917	1,407,682
2022-05-25	61.500	62.500	61.500	62.500	48.520	1,080,321
2022-05-24	60.500	60.990	60.500	60.850	47.239	314,498
2022-05-23	60.000	61.000	60.000	60.520	46.983	2,471,356
2022-05-20	59.000	59.000	59.000	59.000	45.803	840,623

← NewerPage 18 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.