Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	60.090	60.090	59.000	59.000	45.803	1,048,753
2022-05-18	59.000	60.220	59.000	60.220	46.750	4,610,782
2022-05-17	58.500	59.200	58.500	59.020	45.818	939,065
2022-05-16	59.140	59.150	58.010	58.540	45.445	363,639
2022-05-13	57.500	58.500	57.500	57.680	44.778	1,391,794
2022-05-12	55.240	56.700	55.240	56.700	44.017	3,115,787
2022-05-11	55.000	55.000	55.000	55.000	42.697	30,001
2022-05-10	54.950	55.020	54.950	55.000	42.697	641,881
2022-05-09	55.000	55.000	55.000	55.000	42.697	3,557,501
2022-05-06	52.900	53.550	52.900	53.510	41.541	884,193
2022-05-05	51.480	52.890	51.480	52.890	41.059	405,873
2022-05-04	50.000	52.000	50.000	52.000	40.368	600,632
2022-05-03	50.000	50.000	50.000	50.000	38.816	177,842
2022-05-02	50.000	50.010	50.000	50.010	38.824	1,278,626
2022-04-29	52.800	53.000	52.800	53.000	37.924	350,411
2022-04-28	52.900	52.930	52.900	52.930	37.874	171,154
2022-04-27	53.750	53.750	53.750	53.750	38.460	4,624,869
2022-04-26	53.100	53.100	52.700	53.100	37.995	5,084,170
2022-04-25	52.800	53.100	52.800	52.870	37.831	156,880
2022-04-22	53.490	53.700	53.010	53.500	38.282	4,499,761
2022-04-21	53.300	53.510	53.300	53.500	38.282	3,111,254
2022-04-20	53.700	53.700	53.700	53.700	38.425	431,501
2022-04-19	54.000	54.000	54.000	54.000	38.639	1,005,662
2022-04-18	53.990	54.000	53.440	54.000	38.639	1,108,665
2022-04-14	54.500	54.500	54.500	54.500	38.997	25,000
2022-04-13	54.500	54.500	54.500	54.500	38.997	557,585
2022-04-12	55.070	55.070	54.500	54.500	38.997	1,028,320
2022-04-11	55.000	55.990	54.510	55.060	39.398	79,554
2022-04-08	54.500	56.000	53.500	55.060	39.398	877,413
2022-04-07	54.000	54.500	53.500	54.320	38.868	4,637,793
2022-04-06	53.500	54.500	53.500	53.500	38.282	3,050,589
2022-04-05	55.000	55.100	54.450	54.570	39.047	1,244,344
2022-04-04	53.690	54.000	53.100	54.000	38.639	583,662
2022-04-01	55.000	55.000	53.700	53.820	38.511	952,159
2022-03-31	54.440	55.000	53.500	55.000	39.355	2,083,885
2022-03-30	54.970	54.980	53.500	54.440	38.954	2,406,183
2022-03-29	52.950	54.000	52.950	54.000	38.639	3,058,626
2022-03-28	53.000	53.100	53.000	53.020	37.938	140,809
2022-03-25	52.610	52.610	52.610	52.610	37.645	8,595
2022-03-24	52.610	52.610	52.610	52.610	37.645	236,870
2022-03-23	52.000	52.500	52.000	52.500	37.566	1,635,291
2022-03-22	51.720	52.500	51.720	52.010	37.215	1,154,919
2022-03-21	52.900	53.000	52.370	52.870	37.831	700,165
2022-03-18	54.500	54.500	53.020	53.020	37.938	1,037,500
2022-03-17	53.000	53.010	53.000	53.010	37.931	1,974,929
2022-03-16	52.550	53.000	52.500	52.770	37.759	1,677,922
2022-03-15	52.550	53.000	52.000	52.800	37.781	868,301
2022-03-14	51.200	51.200	51.200	51.200	36.636	607,675
2022-03-11	51.700	51.740	50.840	51.170	36.614	687,514
2022-03-10	51.500	51.740	51.500	51.740	37.022	202,424
2022-03-09	50.500	52.500	50.500	51.860	37.108	679,808
2022-03-08	50.500	50.650	50.440	50.650	36.242	80,713
2022-03-07	51.030	51.030	50.010	50.650	36.242	632,047
2022-03-04	51.500	51.500	51.500	51.500	36.850	63,000
2022-03-03	51.900	51.900	51.490	51.500	36.850	9,435,708
2022-03-02	51.500	52.500	51.500	52.490	37.559	1,726,718
2022-03-01	51.230	51.500	51.230	51.500	36.850	3,385,053
2022-02-28	51.530	51.530	51.530	51.530	36.872	12,636
2022-02-24	51.530	51.530	51.530	51.530	36.872	681,410
2022-02-23	51.230	52.000	51.230	52.000	37.208	32,503

← NewerPage 19 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.