Sociedad Matriz SAAM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 125.00 | 125.00 | 125.00 | 125.00 | 118.62 | 86,333 |
| 2025-10-29 | 125.00 | 126.00 | 125.00 | 125.01 | 118.63 | 5,671,924 |
| 2025-10-28 | 125.00 | 125.00 | 124.99 | 125.00 | 118.62 | 474,286 |
| 2025-10-27 | 124.27 | 124.36 | 124.27 | 124.36 | 118.01 | 68,968 |
| 2025-10-24 | 126.00 | 126.42 | 126.00 | 126.42 | 119.97 | 17,250 |
| 2025-10-23 | 124.62 | 126.42 | 124.62 | 126.42 | 119.97 | 94,623 |
| 2025-10-22 | 127.00 | 127.00 | 125.00 | 125.00 | 118.62 | 15,858 |
| 2025-10-21 | 125.00 | 125.00 | 125.00 | 125.00 | 118.62 | 768 |
| 2025-10-20 | 124.38 | 125.00 | 124.38 | 125.00 | 118.62 | 341,810 |
| 2025-10-17 | 124.01 | 125.80 | 124.01 | 124.38 | 118.03 | 114,141 |
| 2025-10-16 | 120.46 | 120.46 | 120.46 | 120.46 | 114.31 | 653 |
| 2025-10-15 | 120.44 | 120.50 | 120.43 | 120.46 | 114.31 | 101,655 |
| 2025-10-14 | 121.00 | 123.04 | 120.97 | 122.44 | 116.19 | 556,528 |
| 2025-10-13 | 122.50 | 122.50 | 122.50 | 122.50 | 116.25 | 33,039 |
| 2025-10-10 | 123.90 | 123.90 | 122.30 | 122.50 | 116.25 | 1,778,222 |
| 2025-10-09 | 123.75 | 127.00 | 122.51 | 123.95 | 117.62 | 721,794 |
| 2025-10-08 | 125.00 | 125.00 | 125.00 | 125.00 | 118.62 | 3,231 |
| 2025-10-07 | 125.00 | 125.00 | 125.00 | 125.00 | 118.62 | 41,015 |
| 2025-10-06 | 125.00 | 125.00 | 125.00 | 125.00 | 118.62 | 102,334 |
| 2025-10-03 | 127.80 | 128.33 | 124.62 | 127.80 | 121.28 | 1,490 |
| 2025-10-02 | 126.14 | 128.00 | 126.00 | 127.80 | 121.28 | 289,005 |
| 2025-10-01 | 123.00 | 123.00 | 123.00 | 123.00 | 116.72 | 99,421 |
| 2025-09-30 | 123.00 | 123.00 | 123.00 | 123.00 | 116.72 | 181,280 |
| 2025-09-29 | 121.98 | 123.00 | 120.90 | 122.47 | 116.22 | 519,869 |
| 2025-09-26 | 121.97 | 122.00 | 121.96 | 121.97 | 115.74 | 189,237 |
| 2025-09-25 | 124.00 | 124.79 | 124.00 | 124.79 | 118.42 | 6,470 |
| 2025-09-24 | 123.00 | 124.79 | 123.00 | 124.79 | 118.42 | 12,849 |
| 2025-09-23 | 124.03 | 126.00 | 124.02 | 124.79 | 118.42 | 137,575 |
| 2025-09-22 | 122.42 | 126.00 | 122.42 | 126.00 | 119.57 | 143,350 |
| 2025-09-17 | 123.00 | 126.00 | 123.00 | 126.00 | 119.57 | 459,243 |
| 2025-09-16 | 125.00 | 125.00 | 123.00 | 123.00 | 116.72 | 300,000 |
| 2025-09-15 | 127.89 | 127.89 | 127.85 | 127.89 | 121.36 | 40,694,008 |
| 2025-09-12 | 118.51 | 129.00 | 118.51 | 129.00 | 122.41 | 443,093 |
| 2025-09-11 | 118.75 | 120.00 | 118.66 | 118.76 | 112.70 | 146,705 |
| 2025-09-10 | 119.01 | 121.00 | 118.85 | 118.85 | 112.78 | 16,510,670 |
| 2025-09-09 | 118.36 | 122.00 | 118.36 | 119.18 | 113.10 | 2,761,420 |
| 2025-09-08 | 120.18 | 121.16 | 120.18 | 121.16 | 114.97 | 36,686 |
| 2025-09-05 | 120.00 | 124.00 | 120.00 | 121.16 | 114.97 | 3,112,511 |
| 2025-09-04 | 119.99 | 119.99 | 119.99 | 119.99 | 113.86 | 5,076 |
| 2025-09-03 | 119.99 | 119.99 | 119.99 | 119.99 | 113.86 | 104,029 |
| 2025-09-02 | 119.55 | 120.21 | 119.55 | 120.21 | 114.07 | 200,147 |
| 2025-09-01 | 116.54 | 119.00 | 116.54 | 119.00 | 112.92 | 2,289,353 |
| 2025-08-29 | 117.50 | 118.50 | 117.50 | 118.50 | 112.45 | 10,495,730 |
| 2025-08-28 | 118.50 | 118.90 | 118.50 | 118.90 | 112.83 | 16,470 |
| 2025-08-27 | 118.90 | 118.90 | 118.90 | 118.90 | 112.83 | 1,279 |
| 2025-08-26 | 117.24 | 118.90 | 117.23 | 118.90 | 112.83 | 909,502 |
| 2025-08-25 | 119.00 | 119.00 | 117.81 | 119.00 | 112.92 | 665,218 |
| 2025-08-22 | 119.00 | 119.00 | 119.00 | 119.00 | 112.92 | 1,671,614 |
| 2025-08-21 | 119.80 | 119.80 | 117.13 | 119.29 | 113.20 | 441,999 |
| 2025-08-20 | 119.50 | 119.80 | 119.50 | 119.80 | 113.68 | 33,396 |
| 2025-08-19 | 119.00 | 119.80 | 118.40 | 119.80 | 113.68 | 253,275 |
| 2025-08-18 | 120.00 | 120.00 | 119.55 | 119.55 | 113.45 | 329,861 |
| 2025-08-14 | 119.00 | 120.00 | 118.99 | 120.00 | 113.87 | 4,513,670 |
| 2025-08-13 | 118.00 | 119.63 | 118.00 | 119.49 | 113.39 | 1,358,002 |
| 2025-08-11 | 120.72 | 123.50 | 119.00 | 119.63 | 113.52 | 1,568,180 |
| 2025-08-08 | 119.60 | 120.00 | 119.60 | 120.00 | 113.87 | 202,338 |
| 2025-08-07 | 119.60 | 119.60 | 119.60 | 119.60 | 113.49 | 919,846 |
| 2025-08-06 | 118.00 | 118.10 | 118.00 | 118.09 | 112.06 | 468,211 |
| 2025-08-05 | 117.00 | 117.00 | 117.00 | 117.00 | 111.03 | 275,437 |
| 2025-08-04 | 117.00 | 117.58 | 116.99 | 117.00 | 111.03 | 6,284,775 |
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.