Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	51.260	52.000	51.080	52.000	37.208	380,359
2022-02-18	53.000	53.000	51.500	51.500	36.850	98,477
2022-02-17	52.000	52.000	51.500	51.500	36.850	986,281
2022-02-16	52.000	52.000	52.000	52.000	37.208	154,283
2022-02-15	51.770	51.770	51.770	51.770	37.044	16,502
2022-02-14	51.630	51.990	51.630	51.770	37.044	1,270,249
2022-02-11	52.000	52.010	52.000	52.010	37.215	2,845,452
2022-02-10	52.500	52.500	52.500	52.500	37.566	5,169,383
2022-02-09	53.930	53.930	52.000	52.050	37.244	1,122,620
2022-02-08	52.400	52.400	52.400	52.400	37.494	266,488
2022-02-07	53.920	53.920	52.370	52.370	37.473	974,334
2022-02-04	53.930	53.930	53.930	53.930	38.589	6,807
2022-02-03	53.940	53.940	53.930	53.930	38.589	323,873
2022-02-02	55.000	55.000	55.000	55.000	39.355	231,818
2022-02-01	55.600	55.610	54.920	55.000	39.355	402,061
2022-01-31	54.500	54.500	54.500	54.500	38.997	2,416,152
2022-01-28	54.000	54.000	53.990	54.000	38.639	1,189,591
2022-01-27	54.100	54.150	54.100	54.100	38.711	1,557,531
2022-01-26	53.980	54.110	53.980	54.040	38.668	127,484
2022-01-25	53.000	54.670	53.000	54.020	38.654	2,502,289
2022-01-24	55.000	55.000	53.330	53.460	38.253	1,370,634
2022-01-21	56.300	56.300	54.900	56.100	40.142	8,392,324
2022-01-20	55.000	59.000	54.450	55.000	39.355	8,910,230
2022-01-19	55.000	55.000	55.000	55.000	39.355	859,696
2022-01-18	55.000	55.000	54.990	54.990	39.348	358,683
2022-01-17	55.000	55.000	55.000	55.000	39.355	482,467
2022-01-14	54.200	55.000	54.200	54.580	39.054	6,577,517
2022-01-13	54.970	55.000	54.970	54.970	39.333	305,210
2022-01-12	53.500	54.500	53.500	54.090	38.704	123,179
2022-01-11	53.500	54.500	53.500	53.500	38.282	107,039
2022-01-10	53.500	53.500	53.500	53.500	38.282	22,616
2022-01-07	54.300	54.300	53.500	53.500	38.282	473,525
2022-01-06	54.280	54.310	54.280	54.290	38.847	748,428
2022-01-05	54.280	54.500	54.250	54.350	38.890	851,694
2022-01-04	55.300	56.000	54.000	54.090	38.704	753,413
2022-01-03	56.000	56.500	56.000	56.500	40.428	504,407
2021-12-30	56.000	56.800	55.440	56.000	40.070	6,043,098
2021-12-29	53.500	56.000	53.500	55.000	39.355	14,072,010
2021-12-28	54.020	54.680	53.500	54.000	38.639	14,083,730
2021-12-27	53.000	54.000	53.000	53.000	37.924	4,052,683
2021-12-24	52.700	52.920	52.700	52.920	37.867	211,701
2021-12-23	53.000	53.500	53.000	53.020	37.938	809,395
2021-12-22	53.000	54.000	53.000	53.000	37.924	3,444,648
2021-12-21	50.500	51.990	50.500	51.520	36.865	616,173
2021-12-20	47.000	53.990	47.000	51.000	36.493	10,798,030
2021-12-17	52.000	52.000	50.020	50.020	35.791	4,954,459
2021-12-16	52.000	52.970	51.500	52.430	37.516	4,854,992
2021-12-15	52.750	52.750	52.030	52.390	37.487	680,284
2021-12-14	53.690	54.000	53.000	53.990	38.632	4,625,769
2021-12-13	55.450	55.450	53.890	54.900	39.283	148,851
2021-12-10	55.000	55.610	55.000	55.550	39.748	224,964
2021-12-09	54.000	55.000	54.000	54.340	38.883	929,647
2021-12-07	53.530	54.000	53.530	53.890	38.561	1,496,583
2021-12-06	53.530	53.530	53.500	53.520	38.296	876,732
2021-12-03	55.120	55.120	54.000	54.000	38.639	473,393
2021-12-02	54.970	54.970	54.970	54.970	39.333	124,600
2021-12-01	56.050	56.200	54.970	56.000	40.070	2,648,107
2021-11-30	56.050	56.100	56.030	56.100	40.142	2,491,464
2021-11-29	55.980	56.050	55.980	56.020	40.085	661,294
2021-11-26	55.800	56.020	55.800	56.020	40.085	733,907

← NewerPage 20 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.