Sociedad Matriz SAAM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 137.13 | 137.13 | 135.00 | 135.50 | 130.34 | 257,070 |
| 2026-01-26 | 140.00 | 140.00 | 140.00 | 140.00 | 134.67 | 118,182 |
| 2026-01-23 | 138.52 | 138.52 | 138.50 | 138.50 | 133.22 | 24,589 |
| 2026-01-22 | 138.50 | 138.52 | 138.50 | 138.50 | 133.22 | 11,723 |
| 2026-01-21 | 138.50 | 138.50 | 138.50 | 138.50 | 133.22 | 312,721 |
| 2026-01-20 | 138.52 | 138.52 | 138.52 | 138.52 | 133.24 | 3,936 |
| 2026-01-19 | 138.51 | 138.52 | 138.51 | 138.52 | 133.24 | 11,305 |
| 2026-01-16 | 138.52 | 138.52 | 138.52 | 138.52 | 133.24 | 381,254 |
| 2026-01-15 | 138.50 | 138.50 | 138.50 | 138.50 | 133.22 | 128,668 |
| 2026-01-14 | 138.50 | 138.60 | 138.50 | 138.50 | 133.22 | 1,787,121 |
| 2026-01-13 | 140.00 | 140.00 | 139.00 | 139.00 | 133.70 | 145,267 |
| 2026-01-12 | 136.93 | 141.01 | 136.93 | 141.01 | 135.64 | 90,426 |
| 2026-01-09 | 139.00 | 139.00 | 138.79 | 138.79 | 133.50 | 211,775 |
| 2026-01-08 | 142.00 | 143.70 | 139.88 | 139.88 | 134.55 | 193,278 |
| 2026-01-07 | 142.89 | 142.89 | 142.89 | 142.89 | 137.45 | 3,444 |
| 2026-01-06 | 143.00 | 143.00 | 142.89 | 142.89 | 137.45 | 2,489,787 |
| 2026-01-05 | 142.00 | 143.00 | 142.00 | 143.00 | 137.55 | 24,483 |
| 2026-01-02 | 140.00 | 143.00 | 140.00 | 143.00 | 137.55 | 28,904 |
| 2025-12-30 | 140.00 | 143.00 | 140.00 | 143.00 | 137.55 | 179,431 |
| 2025-12-29 | 142.00 | 142.00 | 141.00 | 141.00 | 135.63 | 10,684 |
| 2025-12-26 | 145.00 | 145.00 | 141.00 | 141.00 | 135.63 | 7,607 |
| 2025-12-23 | 143.04 | 145.11 | 141.00 | 141.00 | 135.63 | 30,753 |
| 2025-12-22 | 140.00 | 141.00 | 140.00 | 141.00 | 135.63 | 7,298,349 |
| 2025-12-19 | 139.99 | 140.00 | 139.99 | 140.00 | 134.67 | 31,619 |
| 2025-12-18 | 140.00 | 140.00 | 140.00 | 140.00 | 134.67 | 154,700 |
| 2025-12-17 | 136.20 | 139.90 | 136.09 | 136.41 | 131.21 | 92,177 |
| 2025-12-16 | 137.37 | 140.00 | 137.37 | 140.00 | 134.67 | 4,325,490 |
| 2025-12-15 | 140.38 | 140.38 | 140.00 | 140.00 | 134.67 | 741,072 |
| 2025-12-12 | 143.12 | 143.12 | 139.99 | 139.99 | 134.66 | 35,118 |
| 2025-12-11 | 139.99 | 140.00 | 139.99 | 139.99 | 134.66 | 5,021,202 |
| 2025-12-10 | 141.72 | 141.72 | 140.00 | 140.00 | 134.67 | 34,303 |
| 2025-12-09 | 140.00 | 140.00 | 137.75 | 140.00 | 134.67 | 2,584 |
| 2025-12-05 | 141.00 | 141.00 | 140.00 | 140.00 | 134.67 | 107,845 |
| 2025-12-04 | 140.29 | 140.29 | 140.29 | 140.29 | 134.95 | 311,362 |
| 2025-12-03 | 137.97 | 141.71 | 137.97 | 141.71 | 136.31 | 21,070 |
| 2025-12-02 | 141.71 | 141.80 | 141.71 | 141.71 | 136.31 | 36,078 |
| 2025-12-01 | 141.00 | 141.71 | 141.00 | 141.71 | 136.31 | 20,003 |
| 2025-11-28 | 141.00 | 143.00 | 139.00 | 141.71 | 134.48 | 318,411 |
| 2025-11-27 | 142.84 | 142.84 | 142.84 | 142.84 | 135.55 | 32,798 |
| 2025-11-26 | 142.84 | 142.84 | 142.84 | 142.84 | 135.55 | 199,808 |
| 2025-11-24 | 140.00 | 140.00 | 140.00 | 140.00 | 132.85 | 237 |
| 2025-11-21 | 143.54 | 143.80 | 140.00 | 140.00 | 132.85 | 55,112 |
| 2025-11-20 | 140.00 | 140.00 | 140.00 | 140.00 | 132.85 | 80,980,461 |
| 2025-11-19 | 138.00 | 140.00 | 138.00 | 140.00 | 132.85 | 64,934,000 |
| 2025-11-18 | 133.00 | 140.00 | 133.00 | 140.00 | 132.85 | 185,030,891 |
| 2025-11-17 | 136.00 | 136.00 | 133.00 | 135.85 | 128.91 | 750,273 |
| 2025-11-14 | 133.83 | 134.48 | 133.78 | 134.48 | 127.61 | 37,554 |
| 2025-11-13 | 135.00 | 135.00 | 134.00 | 134.48 | 127.61 | 43,661 |
| 2025-11-12 | 134.00 | 135.99 | 134.00 | 134.48 | 127.61 | 264,687 |
| 2025-11-11 | 135.80 | 135.80 | 134.88 | 134.88 | 127.99 | 31,534 |
| 2025-11-10 | 135.43 | 135.45 | 134.22 | 134.88 | 127.99 | 409,482 |
| 2025-11-07 | 131.50 | 131.50 | 131.42 | 131.50 | 124.79 | 10,656,210 |
| 2025-11-06 | 129.00 | 129.00 | 129.00 | 129.00 | 122.41 | 14,778 |
| 2025-11-05 | 129.00 | 129.00 | 129.00 | 129.00 | 122.41 | 1,022 |
| 2025-11-04 | 126.49 | 129.36 | 126.49 | 129.00 | 122.41 | 76,688 |
| 2025-11-03 | 125.00 | 127.77 | 125.00 | 127.77 | 121.25 | 244,646 |
| 2025-10-30 | 125.00 | 125.00 | 125.00 | 125.00 | 118.62 | 86,333 |
| 2025-10-29 | 125.00 | 126.00 | 125.00 | 125.01 | 118.63 | 5,671,924 |
| 2025-10-28 | 125.00 | 125.00 | 124.99 | 125.00 | 118.62 | 474,286 |
| 2025-10-27 | 124.27 | 124.36 | 124.27 | 124.36 | 118.01 | 68,968 |
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.