Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	133.00	135.00	133.00	135.00	135.00	15,006,523
2026-07-21	135.75	135.75	133.03	133.76	133.76	467,239
2026-07-20	136.39	136.39	136.39	136.39	136.39	17,519
2026-07-17	136.41	136.41	136.14	136.22	136.22	68,912
2026-07-15	137.22	137.22	136.91	136.91	136.91	38,788
2026-07-14	138.41	138.41	136.07	136.91	136.91	2,227,799
2026-07-13	141.06	141.06	140.00	140.25	140.25	1,517,223
2026-07-10	143.45	143.45	143.45	143.45	143.45	2,183
2026-07-09	141.64	143.45	141.64	143.45	143.45	18,150
2026-07-08	144.97	144.97	142.48	143.45	143.45	311,195
2026-07-07	145.40	145.71	145.40	145.65	145.65	44,363
2026-07-06	145.65	145.65	145.65	145.65	145.65	2,719
2026-07-03	147.32	147.32	142.90	145.65	145.65	350,159
2026-07-02	149.07	149.07	149.07	149.07	149.07	2,694
2026-07-01	149.07	149.07	149.07	149.07	149.07	2,917
2026-06-30	147.63	149.07	147.33	149.07	149.07	36,276
2026-06-26	147.69	149.07	147.69	149.07	149.07	15,806
2026-06-25	149.07	149.07	149.07	149.07	149.07	4,418
2026-06-24	147.75	149.07	147.75	149.07	149.07	33,454
2026-06-23	150.10	150.10	149.07	149.07	149.07	109,805
2026-06-22	151.40	151.40	150.19	150.95	150.95	500,336
2026-06-19	154.48	154.48	146.00	151.65	151.65	473,333
2026-06-18	156.45	156.45	155.59	155.95	155.95	91,298
2026-06-17	158.10	158.10	156.83	157.47	157.47	322,839
2026-06-16	158.74	158.74	158.49	158.49	158.49	4,833,286
2026-06-15	159.39	159.39	158.60	159.13	159.13	130,470
2026-06-12	159.00	159.39	158.68	159.39	159.39	29,949
2026-06-11	159.00	159.77	159.00	159.39	159.39	34,865
2026-06-10	160.19	160.19	159.23	159.39	159.39	107,382
2026-06-09	162.00	162.00	160.05	160.59	160.59	63,540
2026-06-08	161.29	161.31	160.33	161.08	161.08	710,323
2026-06-05	160.60	160.60	160.57	160.57	160.57	29,095
2026-06-04	159.43	160.70	159.00	160.57	160.57	131,443
2026-06-03	159.05	159.53	158.58	159.19	159.19	291,331
2026-06-02	157.64	158.42	157.40	157.40	157.40	24,866
2026-06-01	157.79	157.79	157.40	157.40	157.40	26,232
2026-05-29	157.00	157.80	157.00	157.40	157.40	96,925
2026-05-28	155.76	157.00	155.76	156.07	156.07	256,809
2026-05-27	154.05	155.51	154.05	155.38	155.38	325,909
2026-05-26	153.33	153.78	153.10	153.36	153.36	58,992
2026-05-25	152.87	153.71	151.86	153.10	153.10	169,797
2026-05-22	152.87	152.88	152.49	152.49	152.49	39,214
2026-05-20	152.50	152.50	152.49	152.49	152.49	53,615
2026-05-19	152.55	152.55	152.55	152.55	152.55	1,662,280
2026-05-18	153.00	153.00	151.86	151.86	151.86	22,844
2026-05-15	150.03	151.86	150.03	151.86	151.86	178,398
2026-05-14	150.02	151.86	150.00	150.02	150.02	1,906
2026-05-13	149.80	150.02	149.80	150.02	150.02	7,245
2026-05-12	150.00	150.10	150.00	150.02	150.02	71,998
2026-05-11	147.00	147.00	145.40	146.45	146.45	164,236
2026-05-08	147.00	147.05	147.00	147.05	147.05	87,626
2026-05-07	147.00	147.00	147.00	147.00	147.00	57,213
2026-05-06	146.94	146.94	146.94	146.94	146.94	2,703
2026-05-05	147.00	147.00	146.94	146.94	146.94	14,017
2026-05-04	147.10	147.10	146.80	146.94	146.94	78,785
2026-04-30	147.00	147.00	147.00	147.00	141.40	48,904
2026-04-29	147.00	147.00	147.00	147.00	141.40	2,988
2026-04-28	147.00	147.00	147.00	147.00	141.40	106,676
2026-04-24	149.76	149.76	149.76	149.76	144.05	8,342
2026-04-23	149.76	149.76	149.76	149.76	144.05	33,132

← NewerPage 2 of 21 · 1,227 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.