Sociedad Matriz SAAM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 117.00 | 117.00 | 117.00 | 117.00 | 107.54 | 3,420,002 |
| 2025-04-22 | 114.17 | 117.50 | 114.16 | 116.33 | 106.93 | 326,660 |
| 2025-04-21 | 115.00 | 115.05 | 115.00 | 115.05 | 105.75 | 75,538 |
| 2025-04-17 | 115.11 | 117.00 | 115.11 | 117.00 | 107.54 | 525,000 |
| 2025-04-16 | 117.00 | 117.00 | 117.00 | 117.00 | 107.54 | 745,310 |
| 2025-04-15 | 114.76 | 118.00 | 114.76 | 117.98 | 108.44 | 1,702,739 |
| 2025-04-14 | 113.51 | 117.00 | 113.51 | 117.00 | 107.54 | 558,000 |
| 2025-04-11 | 114.00 | 114.20 | 114.00 | 114.20 | 104.97 | 202,814 |
| 2025-04-10 | 111.00 | 114.00 | 111.00 | 114.00 | 104.78 | 59,288 |
| 2025-04-09 | 111.00 | 114.00 | 110.00 | 114.00 | 104.78 | 836,422 |
| 2025-04-08 | 112.00 | 112.00 | 110.88 | 111.58 | 102.56 | 120,717 |
| 2025-04-07 | 115.50 | 115.50 | 112.00 | 112.58 | 103.48 | 755,013 |
| 2025-04-04 | 117.00 | 117.00 | 117.00 | 117.00 | 107.54 | 62,974 |
| 2025-04-03 | 117.00 | 117.00 | 117.00 | 117.00 | 107.54 | 367,694 |
| 2025-04-02 | 116.00 | 117.58 | 116.00 | 117.04 | 107.58 | 4,018,649 |
| 2025-04-01 | 114.60 | 116.00 | 114.17 | 115.77 | 106.41 | 359,658 |
| 2025-03-31 | 115.00 | 116.00 | 115.00 | 116.00 | 106.62 | 184,966 |
| 2025-03-28 | 115.00 | 115.51 | 115.00 | 115.51 | 106.17 | 12,000 |
| 2025-03-27 | 114.50 | 116.00 | 113.80 | 115.51 | 106.17 | 965,187 |
| 2025-03-26 | 112.00 | 113.92 | 112.00 | 113.92 | 104.71 | 678,442 |
| 2025-03-25 | 113.00 | 113.79 | 113.00 | 113.79 | 104.59 | 53,499 |
| 2025-03-24 | 113.79 | 113.79 | 113.79 | 113.79 | 104.59 | 113,941 |
| 2025-03-21 | 107.16 | 113.92 | 107.16 | 113.92 | 104.71 | 10,539 |
| 2025-03-20 | 114.00 | 114.00 | 110.73 | 113.92 | 104.71 | 1,173,636 |
| 2025-03-19 | 112.00 | 114.03 | 112.00 | 114.02 | 104.80 | 636,740 |
| 2025-03-18 | 113.00 | 113.00 | 112.72 | 112.72 | 103.61 | 79,975 |
| 2025-03-17 | 112.40 | 113.00 | 112.40 | 113.00 | 103.86 | 110,295 |
| 2025-03-14 | 112.30 | 112.30 | 112.30 | 112.30 | 103.22 | 172,805 |
| 2025-03-13 | 109.05 | 112.00 | 109.05 | 112.00 | 102.95 | 478,753 |
| 2025-03-12 | 109.25 | 112.00 | 109.25 | 111.62 | 102.60 | 143,405 |
| 2025-03-11 | 110.00 | 112.00 | 110.00 | 110.00 | 101.11 | 187,649 |
| 2025-03-10 | 109.80 | 111.00 | 109.80 | 110.24 | 101.33 | 368,154 |
| 2025-03-07 | 110.00 | 110.50 | 110.00 | 110.14 | 101.24 | 1,192,627 |
| 2025-03-06 | 108.09 | 108.90 | 108.09 | 108.49 | 99.719 | 360,683 |
| 2025-03-05 | 106.88 | 106.88 | 106.88 | 106.88 | 98.239 | 3,846,149 |
| 2025-03-04 | 107.00 | 107.00 | 106.83 | 106.83 | 98.193 | 12,468 |
| 2025-03-03 | 106.83 | 106.83 | 106.83 | 106.83 | 98.193 | 13,710 |
| 2025-02-28 | 106.00 | 108.14 | 106.00 | 106.83 | 98.193 | 440,513 |
| 2025-02-27 | 104.67 | 104.75 | 104.67 | 104.75 | 96.281 | 111,712 |
| 2025-02-26 | 103.01 | 105.06 | 103.01 | 105.06 | 96.566 | 237,102 |
| 2025-02-25 | 105.20 | 105.20 | 105.20 | 105.20 | 96.695 | 4,631 |
| 2025-02-24 | 105.20 | 105.20 | 105.20 | 105.20 | 96.695 | 932 |
| 2025-02-21 | 105.20 | 105.20 | 105.20 | 105.20 | 96.695 | 2,853,801 |
| 2025-02-20 | 104.96 | 105.40 | 104.96 | 105.20 | 96.695 | 119,603 |
| 2025-02-19 | 105.00 | 105.00 | 105.00 | 105.00 | 96.511 | 4,000 |
| 2025-02-18 | 105.00 | 105.00 | 105.00 | 105.00 | 96.511 | 1,633 |
| 2025-02-17 | 105.42 | 105.42 | 105.00 | 105.00 | 96.511 | 2,728,707 |
| 2025-02-14 | 105.00 | 105.27 | 105.00 | 105.27 | 96.759 | 8,935 |
| 2025-02-13 | 105.86 | 106.00 | 102.00 | 105.27 | 96.759 | 673,493 |
| 2025-02-12 | 105.49 | 105.49 | 105.44 | 105.44 | 96.916 | 103,916 |
| 2025-02-11 | 105.88 | 105.88 | 105.88 | 105.88 | 97.320 | 5,306,612 |
| 2025-02-10 | 109.00 | 109.00 | 109.00 | 109.00 | 100.19 | 6,601 |
| 2025-02-07 | 109.00 | 109.00 | 109.00 | 109.00 | 100.19 | 183 |
| 2025-02-06 | 106.73 | 109.00 | 106.73 | 109.00 | 100.19 | 232,458 |
| 2025-02-05 | 109.00 | 109.00 | 109.00 | 109.00 | 100.19 | 118,114 |
| 2025-02-04 | 106.87 | 108.03 | 106.87 | 108.03 | 99.296 | 115,967 |
| 2025-02-03 | 106.75 | 106.75 | 106.73 | 106.73 | 98.101 | 8,859 |
| 2025-01-31 | 106.99 | 107.10 | 106.73 | 106.73 | 98.101 | 34,908 |
| 2025-01-30 | 105.70 | 107.03 | 105.08 | 106.73 | 98.101 | 581,172 |
| 2025-01-29 | 105.90 | 105.90 | 105.12 | 105.60 | 97.063 | 84,039 |
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.