Sociedad Matriz SAAM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 130.41 | 130.50 | 130.00 | 130.50 | 130.50 | 2,208,212 |
| 2026-10-15 | 131.03 | 131.03 | 130.74 | 130.74 | 130.74 | 73,200 |
| 2026-10-14 | 131.58 | 131.68 | 131.03 | 131.58 | 131.58 | 9,142 |
| 2026-10-13 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | 17,083 |
| 2026-10-09 | 132.10 | 132.10 | 131.00 | 131.58 | 131.58 | 364,672 |
| 2026-10-08 | 132.47 | 132.47 | 132.20 | 132.20 | 132.20 | 53,129 |
| 2026-10-07 | 133.29 | 133.29 | 133.02 | 133.02 | 133.02 | 38,095 |
| 2026-10-06 | 133.17 | 135.00 | 133.17 | 133.58 | 133.58 | 791,505 |
| 2026-10-05 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 22,928 |
| 2026-10-02 | 134.00 | 134.00 | 132.80 | 132.80 | 132.80 | 2,574,495 |
| 2026-10-01 | 134.42 | 134.42 | 133.88 | 133.88 | 133.88 | 69,956 |
| 2026-09-30 | 134.71 | 134.71 | 134.33 | 134.71 | 134.71 | 77,360 |
| 2026-09-29 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 19,183 |
| 2026-09-28 | 134.57 | 135.00 | 134.57 | 135.00 | 135.00 | 56,356 |
| 2026-09-25 | 134.08 | 134.20 | 134.08 | 134.20 | 134.20 | 38,586 |
| 2026-09-24 | 133.95 | 134.37 | 133.95 | 134.37 | 134.37 | 41,064 |
| 2026-09-23 | 134.21 | 134.21 | 134.00 | 134.00 | 134.00 | 216,932 |
| 2026-09-22 | 135.74 | 135.74 | 133.47 | 133.97 | 133.97 | 210,422 |
| 2026-09-21 | 132.50 | 133.72 | 132.14 | 133.10 | 133.10 | 1,377,497 |
Page 1 of 1 · 19 trading days
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.