Sociedad Matriz SAAM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 117.50 | 117.50 | 117.50 | 117.50 | 111.50 | 205 |
| 2025-07-24 | 117.50 | 117.50 | 117.50 | 117.50 | 111.50 | 255,320 |
| 2025-07-23 | 117.01 | 117.01 | 117.01 | 117.01 | 111.04 | 4,237 |
| 2025-07-22 | 115.00 | 117.90 | 114.99 | 117.01 | 111.04 | 387,044 |
| 2025-07-21 | 118.00 | 118.00 | 118.00 | 118.00 | 111.98 | 2,311 |
| 2025-07-18 | 115.25 | 118.00 | 115.25 | 118.00 | 111.98 | 12,567 |
| 2025-07-17 | 118.00 | 118.00 | 118.00 | 118.00 | 111.98 | 308,685 |
| 2025-07-15 | 115.76 | 118.00 | 115.75 | 118.00 | 111.98 | 423,831 |
| 2025-07-14 | 118.50 | 118.50 | 118.50 | 118.50 | 112.45 | 2,110,000 |
| 2025-07-11 | 119.00 | 119.00 | 119.00 | 119.00 | 112.92 | 280,723 |
| 2025-07-10 | 118.51 | 118.52 | 118.35 | 118.41 | 112.36 | 341,803 |
| 2025-07-09 | 119.99 | 120.00 | 119.50 | 120.00 | 113.87 | 1,777,909 |
| 2025-07-08 | 122.00 | 122.00 | 122.00 | 122.00 | 115.77 | 3,500,275 |
| 2025-07-07 | 122.00 | 122.00 | 122.00 | 122.00 | 115.77 | 2,897,200 |
| 2025-07-03 | 119.69 | 124.00 | 119.69 | 121.16 | 114.97 | 347,406 |
| 2025-07-02 | 117.05 | 123.00 | 117.05 | 123.00 | 116.72 | 292,325 |
| 2025-07-01 | 119.50 | 119.50 | 119.50 | 119.50 | 113.40 | 840 |
| 2025-06-27 | 119.00 | 119.50 | 119.00 | 119.50 | 113.40 | 18,515 |
| 2025-06-26 | 119.50 | 119.50 | 119.50 | 119.50 | 113.40 | 61,382 |
| 2025-06-25 | 119.50 | 119.50 | 119.50 | 119.50 | 113.40 | 874,377 |
| 2025-06-24 | 119.99 | 119.99 | 119.98 | 119.99 | 113.86 | 244,087 |
| 2025-06-23 | 122.99 | 122.99 | 115.00 | 122.99 | 116.71 | 5,989,386 |
| 2025-06-19 | 120.18 | 123.00 | 120.18 | 122.99 | 116.71 | 4,535,248 |
| 2025-06-18 | 122.50 | 122.50 | 122.50 | 122.50 | 116.25 | 2,596 |
| 2025-06-17 | 122.50 | 122.50 | 122.50 | 122.50 | 116.25 | 73,748 |
| 2025-06-16 | 121.23 | 123.76 | 121.23 | 123.76 | 117.44 | 115,664 |
| 2025-06-13 | 119.20 | 122.43 | 119.20 | 121.23 | 115.04 | 229,506 |
| 2025-06-12 | 119.99 | 122.00 | 119.99 | 122.00 | 115.77 | 2,083,961 |
| 2025-06-11 | 121.99 | 121.99 | 121.99 | 121.99 | 115.76 | 6,215 |
| 2025-06-10 | 118.55 | 121.99 | 118.55 | 121.99 | 115.76 | 13,510 |
| 2025-06-09 | 118.70 | 122.00 | 118.70 | 121.99 | 115.76 | 37,434 |
| 2025-06-06 | 118.55 | 122.00 | 118.55 | 121.99 | 115.76 | 16,509,061 |
| 2025-06-05 | 121.96 | 121.96 | 121.96 | 121.96 | 115.73 | 2,325 |
| 2025-06-04 | 120.00 | 122.00 | 119.01 | 121.96 | 115.73 | 434,696 |
| 2025-06-03 | 120.92 | 122.00 | 120.32 | 121.03 | 114.85 | 124,607 |
| 2025-06-02 | 123.46 | 123.46 | 123.44 | 123.44 | 117.14 | 3,287,520 |
| 2025-05-30 | 123.36 | 123.98 | 123.36 | 123.46 | 117.16 | 763,283 |
| 2025-05-29 | 122.00 | 122.00 | 120.18 | 121.97 | 115.74 | 650,362 |
| 2025-05-28 | 121.07 | 122.74 | 121.07 | 122.74 | 116.47 | 16,458 |
| 2025-05-27 | 123.00 | 123.00 | 122.00 | 122.74 | 116.47 | 110,208 |
| 2025-05-26 | 123.00 | 123.00 | 123.00 | 123.00 | 116.72 | 828,427 |
| 2025-05-23 | 117.71 | 123.00 | 117.00 | 123.00 | 116.72 | 912,882 |
| 2025-05-22 | 117.70 | 120.00 | 117.70 | 120.00 | 113.87 | 24,479 |
| 2025-05-19 | 120.00 | 120.00 | 120.00 | 120.00 | 113.87 | 4,172,600 |
| 2025-05-16 | 119.00 | 119.00 | 119.00 | 119.00 | 112.92 | 93,122 |
| 2025-05-15 | 117.57 | 120.36 | 117.13 | 119.98 | 113.85 | 278,092 |
| 2025-05-14 | 119.80 | 120.00 | 119.80 | 120.00 | 113.87 | 33,578 |
| 2025-05-13 | 119.10 | 120.00 | 118.95 | 120.00 | 113.87 | 836,311 |
| 2025-05-12 | 120.00 | 120.00 | 120.00 | 120.00 | 113.87 | 405,600 |
| 2025-05-09 | 120.50 | 120.97 | 120.50 | 120.81 | 114.64 | 210,362 |
| 2025-05-08 | 117.87 | 121.00 | 117.87 | 120.97 | 114.79 | 158,270 |
| 2025-05-07 | 117.51 | 118.98 | 117.51 | 118.97 | 112.90 | 137,583 |
| 2025-05-06 | 118.00 | 119.00 | 118.00 | 119.00 | 112.92 | 9,022,804 |
| 2025-05-05 | 119.50 | 119.50 | 117.50 | 118.70 | 112.64 | 615,261 |
| 2025-05-02 | 119.50 | 119.50 | 119.50 | 119.50 | 113.40 | 83,950 |
| 2025-04-30 | 115.01 | 119.00 | 115.01 | 118.12 | 112.09 | 316,404 |
| 2025-04-29 | 116.67 | 117.50 | 114.28 | 117.15 | 111.17 | 1,097,309 |
| 2025-04-28 | 115.00 | 118.17 | 115.00 | 117.85 | 111.83 | 581,945 |
| 2025-04-25 | 122.75 | 122.75 | 118.56 | 120.22 | 110.50 | 352,296 |
| 2025-04-24 | 117.00 | 122.00 | 116.19 | 118.38 | 108.81 | 571,829 |
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.