Sociedad Matriz SAAM SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	57.000	57.000	57.000	57.000	40.786	166,748
2021-11-24	56.000	57.700	56.000	57.310	41.008	681,565
2021-11-23	55.500	57.490	55.500	56.370	40.335	2,530,238
2021-11-22	55.170	56.130	55.000	55.390	39.634	592,701
2021-11-19	53.250	53.250	53.000	53.130	38.017	282,443
2021-11-18	53.640	53.640	53.000	53.550	38.317	430,579
2021-11-17	53.650	53.980	53.400	53.830	38.518	1,908,469
2021-11-16	53.890	53.890	53.890	53.890	38.561	288,292
2021-11-15	55.740	56.000	54.430	55.190	39.491	566,116
2021-11-12	54.500	55.000	54.500	54.600	39.069	260,494
2021-11-11	55.560	55.560	55.000	55.310	39.577	179,099
2021-11-10	54.010	55.000	54.010	55.000	39.355	3,414,896
2021-11-09	55.000	55.100	55.000	55.000	39.355	93,936,844
2021-11-08	51.000	55.000	51.000	55.000	39.355	279,226,906
2021-11-05	50.540	51.000	50.540	50.610	36.214	543,917
2021-11-04	50.440	50.750	50.010	50.540	36.164	766,290
2021-11-03	50.440	50.440	50.000	50.000	35.777	1,437,324
2021-11-02	51.430	51.430	50.790	50.790	36.342	32,956
2021-10-29	50.500	50.880	50.000	50.790	36.342	11,056,930
2021-10-27	50.250	50.810	50.250	50.810	36.357	53,464
2021-10-26	51.010	51.010	50.810	50.810	36.357	3,997,161
2021-10-25	50.450	51.000	50.450	50.590	36.199	688,494
2021-10-22	50.900	51.500	50.900	51.500	36.850	1,268,012
2021-10-21	51.740	51.740	51.710	51.720	37.008	670,123
2021-10-20	52.000	52.000	51.500	51.550	36.886	2,052,058
2021-10-19	51.390	52.000	51.390	52.000	37.208	1,023,233
2021-10-18	50.010	50.100	50.000	50.100	35.849	421,990
2021-10-15	50.010	50.500	50.010	50.240	35.949	400,546
2021-10-14	50.000	50.190	50.000	50.000	35.777	6,714,324

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.