Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	149.76	149.76	148.95	149.76	144.05	300
2026-04-21	149.80	149.80	149.64	149.76	144.05	89,349
2026-04-20	149.98	152.06	149.98	152.06	146.27	11,415
2026-04-17	152.00	152.06	152.00	152.06	146.27	118,023
2026-04-16	149.00	149.23	149.00	149.23	143.54	9,465
2026-04-15	149.23	151.70	149.00	149.23	143.54	2,581
2026-04-14	148.16	149.23	148.16	149.23	143.54	13,129
2026-04-13	149.23	149.23	149.23	149.23	143.54	8,065
2026-04-10	152.17	152.17	149.23	149.23	143.54	45,400
2026-04-09	149.00	149.23	149.00	149.23	143.54	70,201
2026-04-08	149.00	152.25	149.00	152.25	146.45	46,413
2026-04-07	149.00	152.25	149.00	152.25	146.45	25,937
2026-04-06	152.25	152.99	149.74	152.25	146.45	5,415
2026-04-02	150.00	152.68	150.00	152.25	146.45	73,582
2026-04-01	149.00	149.00	149.00	149.00	143.32	83,971
2026-03-31	150.00	150.00	150.00	150.00	144.29	201,566
2026-03-30	151.00	151.00	149.74	150.25	144.53	53,597
2026-03-27	153.00	153.00	152.49	152.49	146.68	151,308
2026-03-26	153.00	154.00	153.00	153.00	147.17	525,181
2026-03-25	153.00	153.00	153.00	153.00	147.17	31,968
2026-03-24	153.00	153.00	153.00	153.00	147.17	93,889
2026-03-23	153.00	153.00	153.00	153.00	147.17	56,062
2026-03-20	153.00	154.44	153.00	154.44	148.56	21,919
2026-03-19	154.44	154.44	154.44	154.44	148.56	1,422
2026-03-18	152.99	154.44	152.99	154.44	148.56	45,502
2026-03-17	155.00	155.00	154.17	154.44	148.56	74,391
2026-03-16	155.26	155.26	154.05	154.18	148.31	110,108
2026-03-13	150.03	159.95	150.03	155.26	149.34	709,946
2026-03-12	145.68	152.68	145.68	150.92	145.17	330,949
2026-03-11	140.05	143.06	137.96	141.52	136.13	114,939
2026-03-10	135.00	135.93	135.00	135.73	130.56	77,577
2026-03-09	129.34	131.50	129.34	131.16	126.16	446,060
2026-03-06	131.31	131.31	131.31	131.31	126.31	720
2026-03-05	131.28	131.31	131.28	131.31	126.31	102,339
2026-03-04	128.84	135.00	128.84	130.58	125.61	205,879
2026-03-03	134.54	134.54	132.00	132.90	127.84	162,355
2026-03-02	137.00	137.00	137.00	137.00	131.78	1,930
2026-02-27	137.00	137.00	137.00	137.00	131.78	65,958
2026-02-26	134.54	137.00	134.54	136.91	131.69	254,427
2026-02-25	134.54	134.54	134.53	134.53	129.40	113,671
2026-02-24	134.96	136.51	134.54	135.01	129.87	189,491
2026-02-23	135.00	140.89	135.00	140.89	135.52	52,310
2026-02-20	140.89	140.89	140.89	140.89	135.52	2,950
2026-02-19	137.10	140.89	137.10	140.89	135.52	82,279
2026-02-18	140.38	140.38	140.38	140.38	135.03	84,236
2026-02-17	144.91	144.91	144.91	144.91	139.39	1,010
2026-02-13	144.99	146.90	144.71	144.91	139.39	291,218
2026-02-12	146.00	147.10	142.35	142.35	136.93	41,972
2026-02-11	146.59	146.59	142.35	142.35	136.93	12,499
2026-02-10	142.00	142.35	142.00	142.35	136.93	25,838
2026-02-09	141.97	143.00	141.77	142.35	136.93	157,613
2026-02-06	140.50	142.69	140.50	141.97	136.56	166,907
2026-02-05	138.00	138.00	138.00	138.00	132.74	2,821,482
2026-02-04	138.00	138.00	138.00	138.00	132.74	5,100
2026-02-03	138.00	138.00	138.00	138.00	132.74	10,273
2026-02-02	138.00	138.10	138.00	138.00	132.74	2,011,003
2026-01-30	138.00	138.00	137.90	137.90	132.65	170,076
2026-01-29	137.65	137.65	137.65	137.65	132.41	8,165
2026-01-28	136.01	137.96	136.00	137.65	132.41	293,261
2026-01-27	137.13	137.13	135.00	135.50	130.34	257,070

← NewerPage 3 of 5 · 244 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.