Sociedad Matriz SAAM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	105.38	105.64	105.38	105.64	97.100	14,755
2025-01-27	105.59	105.85	105.59	105.64	97.100	91,510
2025-01-24	104.42	105.70	104.42	105.59	97.054	219,252
2025-01-23	104.78	104.88	104.42	104.60	96.144	84,852
2025-01-22	105.25	105.25	105.00	105.04	96.548	114,163
2025-01-21	104.42	107.00	104.17	105.30	96.787	869,291
2025-01-20	104.89	104.89	104.42	104.54	96.088	112,343
2025-01-17	105.85	107.00	104.55	105.78	97.228	436,237
2025-01-16	106.16	106.16	106.00	106.00	97.430	68,047
2025-01-15	106.15	106.15	105.78	106.00	97.430	5,465,513
2025-01-14	105.98	106.00	105.98	105.99	97.421	146,376
2025-01-13	105.72	105.72	105.72	105.72	97.173	5,775
2025-01-10	105.72	105.72	105.47	105.72	97.173	19,739
2025-01-09	105.98	105.98	105.72	105.72	97.173	42,452
2025-01-08	105.77	107.00	104.75	105.72	97.173	784,228
2025-01-07	106.12	106.15	105.85	106.03	97.458	97,288
2025-01-06	106.10	106.40	106.10	106.38	97.780	133,795
2025-01-03	105.75	105.75	105.68	105.68	97.136	42,074
2025-01-02	106.38	106.38	105.41	105.68	97.136	107,019
2024-12-30	105.63	106.50	105.63	106.27	97.679	122,846
2024-12-27	104.00	106.00	104.00	105.37	96.851	429,568
2024-12-26	104.00	104.00	104.00	104.00	95.592	147,467
2024-12-24	102.20	103.50	102.20	103.16	94.820	124,967
2024-12-23	103.75	104.74	103.00	103.28	94.930	725,229
2024-12-20	101.40	103.50	101.40	103.50	95.133	359,436
2024-12-19	100.98	103.22	100.98	101.64	93.423	655,259
2024-12-18	101.10	101.23	101.10	101.23	93.046	66,975
2024-12-17	101.23	101.23	101.23	101.23	93.046	101,810
2024-12-16	101.53	101.54	100.71	101.43	93.230	18,663,570
2024-12-13	100.11	101.81	100.11	101.52	93.313	223,790
2024-12-12	99.720	100.78	99.720	100.31	92.200	4,501,102
2024-12-11	100.40	100.65	99.800	100.23	92.127	4,217,132
2024-12-10	100.90	100.90	100.64	100.71	92.568	80,366
2024-12-09	100.90	101.50	100.90	101.50	93.294	17,680
2024-12-06	101.50	101.50	100.90	100.92	92.761	143,265
2024-12-05	101.30	101.50	101.30	101.50	93.294	8,023,370
2024-12-04	101.71	101.71	101.05	101.05	92.881	347,860
2024-12-03	101.96	101.97	101.47	101.96	93.717	643,358
2024-12-02	103.12	103.12	101.96	101.96	93.717	872,360
2024-11-29	104.02	104.50	103.02	103.85	93.609	1,042,662
2024-11-28	104.08	104.08	104.02	104.02	93.762	45,104
2024-11-27	102.78	104.02	102.78	104.02	93.762	238,865
2024-11-26	104.25	104.25	102.70	102.84	92.699	234,527
2024-11-25	102.50	105.00	102.50	104.50	94.195	538,470
2024-11-22	102.20	104.00	102.20	104.00	93.744	573,938
2024-11-21	102.00	103.00	100.50	102.10	92.032	587,826
2024-11-20	104.00	104.00	103.00	103.47	93.266	6,015,910
2024-11-19	106.90	106.90	106.90	106.90	96.358	2,829
2024-11-18	100.00	106.90	100.00	106.90	96.358	33,023
2024-11-15	104.00	106.90	104.00	106.90	96.358	66,530
2024-11-14	105.60	106.91	105.00	106.90	96.358	30,260,090
2024-11-13	106.50	107.00	106.00	106.00	95.547	30,674
2024-11-12	105.50	106.00	105.50	106.00	95.547	53,447
2024-11-11	106.06	107.00	106.00	106.00	95.547	1,328,403
2024-11-08	102.94	108.00	102.94	103.00	92.843	714,003
2024-11-07	105.21	105.21	105.21	105.21	94.835	164,913
2024-11-06	103.24	105.00	103.00	104.17	93.897	465,298
2024-11-05	105.00	105.00	105.00	105.00	94.646	5,000
2024-11-04	105.00	105.00	105.00	105.00	94.646	540,064
2024-10-30	105.10	105.10	103.00	103.00	92.843	609,026

← NewerPage 8 of 21 · 1,225 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.