Sociedad Matriz SAAM SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	129.01	129.01	126.81	127.20	127.20	356,871
2026-10-21	129.34	129.34	129.34	129.34	129.34	22,762
2026-10-20	129.67	129.67	129.67	129.67	129.67	14,443
2026-10-19	129.53	130.00	129.20	130.00	130.00	2,118,054
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.