Empresas Iansa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	15.200	15.200	14.600	14.600	14.077	266,160
2023-09-29	14.600	14.600	14.600	14.600	14.077	20,000
2023-09-28	14.600	14.600	14.600	14.600	14.077	1
2023-09-26	14.600	14.600	14.600	14.600	14.077	203,454
2023-09-22	14.600	14.600	14.600	14.600	14.077	341,108
2023-09-21	14.550	14.600	14.550	14.600	14.077	288,821
2023-09-15	14.600	14.600	14.600	14.600	14.077	27,431
2023-09-14	14.600	14.600	14.600	14.600	14.077	159
2023-09-13	14.600	14.600	14.600	14.600	14.077	136,878
2023-09-12	14.600	14.600	14.600	14.600	14.077	68,385
2023-09-08	14.600	14.600	14.600	14.600	14.077	136
2023-09-07	14.600	14.600	14.600	14.600	14.077	130,589
2023-09-06	14.600	14.600	14.600	14.600	14.077	158,185
2023-09-05	14.600	14.600	14.600	14.600	14.077	27,279
2023-09-04	14.600	14.600	14.600	14.600	14.077	100
2023-08-31	14.600	14.600	14.600	14.600	14.077	163,822
2023-08-30	14.600	14.600	14.600	14.600	14.077	116,847
2023-08-29	14.600	14.600	14.600	14.600	14.077	160,852
2023-08-28	14.600	14.600	14.200	14.600	14.077	150,210
2023-08-25	14.600	14.600	14.200	14.600	14.077	205,688
2023-08-24	14.600	14.600	14.600	14.600	14.077	31,937
2023-08-23	14.600	14.600	14.600	14.600	14.077	99,413
2023-08-22	14.300	14.600	14.300	14.600	14.077	100,000
2023-08-21	14.500	14.600	14.500	14.600	14.077	113,482
2023-08-18	14.600	14.600	14.600	14.600	14.077	108,743
2023-08-17	14.600	14.600	14.600	14.600	14.077	5,000
2023-08-16	14.600	14.600	14.600	14.600	14.077	150
2023-08-14	14.600	14.600	14.600	14.600	14.077	99,163
2023-08-11	14.600	14.600	14.600	14.600	14.077	30,840
2023-08-09	14.600	14.600	14.600	14.600	14.077	74,259
2023-08-08	14.000	14.600	14.000	14.600	14.077	86,455
2023-08-07	15.000	15.000	14.010	14.600	14.077	403,939
2023-08-04	14.600	14.600	14.600	14.600	14.077	36,303
2023-08-02	14.600	14.600	14.600	14.600	14.077	751,524
2023-07-31	17.000	17.000	14.510	14.510	13.991	89,722
2023-07-28	14.530	14.530	14.510	14.510	13.991	201,300
2023-07-27	14.500	14.510	14.500	14.510	13.991	983,853
2023-07-26	15.010	15.010	15.010	15.010	14.473	198
2023-07-21	14.300	15.010	14.300	15.010	14.473	101,300
2023-07-20	15.010	15.010	15.010	15.010	14.473	37,536
2023-07-19	15.100	15.100	15.010	15.010	14.473	116,530
2023-07-18	15.100	15.100	15.010	15.010	14.473	108,895
2023-07-17	14.100	15.010	14.100	15.010	14.473	358,712
2023-07-14	14.510	15.010	14.500	15.010	14.473	297,761
2023-07-13	15.010	15.020	15.010	15.010	14.473	3,165,523
2023-07-12	14.500	14.500	14.500	14.500	13.981	2
2023-07-11	14.500	14.500	14.500	14.500	13.981	1,232
2023-07-10	14.000	15.100	14.000	14.500	13.981	322,290
2023-07-07	14.500	14.500	14.500	14.500	13.981	312,488
2023-07-06	14.500	14.500	14.500	14.500	13.981	3,063
2023-07-05	14.500	14.500	14.500	14.500	13.981	240,523
2023-07-03	14.500	14.500	14.500	14.500	13.981	75,045
2023-06-30	14.500	14.500	14.500	14.500	13.981	474,505
2023-06-29	14.460	14.500	14.460	14.500	13.981	757,931
2023-06-28	14.500	14.500	14.400	14.400	13.884	430,586
2023-06-27	15.700	15.710	14.400	14.400	13.884	366,415
2023-06-23	14.410	14.410	14.400	14.400	13.884	420,416
2023-06-20	14.400	14.400	14.400	14.400	13.884	1,253,746
2023-06-19	14.500	14.500	14.330	14.330	13.817	496,472
2023-06-16	14.400	14.400	14.330	14.330	13.817	79,339

← NewerPage 12 of 15 · 896 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-12	0.1589 CLP
2024-05-06	0.8408 CLP
2023-05-12	0.0305 CLP

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