Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 966.00 | 970.00 | 940.00 | 970.00 | 921.87 | 228,501 |
| 2025-11-05 | 954.45 | 985.90 | 940.02 | 960.00 | 912.36 | 468,517 |
| 2025-11-04 | 959.50 | 969.09 | 930.59 | 945.00 | 898.11 | 302,092 |
| 2025-11-03 | 951.68 | 970.00 | 940.50 | 950.00 | 902.86 | 1,200,723 |
| 2025-10-30 | 950.00 | 955.00 | 936.97 | 949.99 | 902.85 | 1,169,779 |
| 2025-10-29 | 948.00 | 999.90 | 948.00 | 956.97 | 909.48 | 369,446 |
| 2025-10-28 | 939.00 | 940.00 | 910.00 | 937.09 | 890.59 | 125,721 |
| 2025-10-27 | 930.00 | 940.00 | 910.58 | 939.00 | 892.40 | 961,154 |
| 2025-10-24 | 935.00 | 945.00 | 924.96 | 935.00 | 888.60 | 314,638 |
| 2025-10-23 | 900.71 | 935.00 | 900.71 | 935.00 | 888.60 | 343,310 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 29.0646 CLP |
| 2025-12-01 | 20.6880 CLP |
| 2025-04-28 | 22.7490 CLP |
| 2025-01-10 | 19.3142 CLP |
| 2024-05-17 | 42.8620 CLP |
| 2023-12-15 | 20.0409 CLP |
| 2023-04-28 | 23.2375 CLP |
| 2022-12-16 | 17.5350 CLP |
| 2022-03-28 | 20.4908 CLP |
| 2021-11-08 | 20.0410 CLP |
| 2021-05-18 | 17.6330 CLP |
| 2020-12-14 | 30.0000 CLP |
| 2020-01-20 | 22.2620 CLP |
| 2019-05-23 | 43.8656 CLP |
| 2019-01-21 | 21.6560 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.