Empresas Iansa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 6.245 | 6.245 | 6.245 | 6.245 | 5.992 | 39,851 |
| 2023-01-18 | 7.000 | 7.000 | 6.245 | 6.245 | 5.992 | 278,567 |
| 2023-01-17 | 6.600 | 6.600 | 6.245 | 6.245 | 5.992 | 482,731 |
| 2023-01-16 | 6.010 | 6.600 | 6.010 | 6.245 | 5.992 | 2,358,731 |
| 2023-01-11 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 10,000 |
| 2023-01-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 15,338 |
| 2023-01-05 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 215,338 |
| 2022-12-30 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 15,000 |
| 2022-12-29 | 7.000 | 10.000 | 7.000 | 10.000 | 9.595 | 311,991 |
| 2022-12-28 | 4.100 | 10.000 | 4.100 | 10.000 | 9.595 | 907,043 |
| 2022-12-27 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 23,200 |
| 2022-12-22 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 57,200 |
| 2022-12-20 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 22,700 |
| 2022-12-19 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 6,067 |
| 2022-12-07 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,193 |
| 2022-12-02 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,296 |
| 2022-11-23 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,011 |
| 2022-11-22 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 37,460 |
| 2022-11-17 | 9.695 | 10.000 | 8.730 | 10.000 | 9.595 | 213,656 |
| 2022-11-16 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 11,594 |
| 2022-11-15 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 36,812 |
| 2022-11-10 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 50 |
| 2022-11-04 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 11,653 |
| 2022-10-26 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 10,000 |
| 2022-10-20 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 962 |
| 2022-10-14 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 30,000 |
| 2022-10-13 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 122 |
| 2022-10-05 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 5,000 |
| 2022-09-28 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,848 |
| 2022-09-23 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 43,910 |
| 2022-09-22 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 2,611 |
| 2022-09-14 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 6,347 |
| 2022-09-07 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 53,298 |
| 2022-09-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 10,299 |
| 2022-09-05 | 9.690 | 10.000 | 9.690 | 10.000 | 9.595 | 148,887 |
| 2022-09-02 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 10,309 |
| 2022-09-01 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1 |
| 2022-08-24 | 9.000 | 10.000 | 9.000 | 10.000 | 9.595 | 115,511 |
| 2022-08-19 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 11,000 |
| 2022-08-16 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 11,000 |
| 2022-08-12 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 4,478 |
| 2022-08-01 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,218 |
| 2022-07-28 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 11,395 |
| 2022-07-26 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 123 |
| 2022-07-20 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 50,000 |
| 2022-07-15 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 10,214 |
| 2022-07-12 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 10,204 |
| 2022-07-08 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,500 |
| 2022-07-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 10,100 |
| 2022-07-05 | 10.000 | 10.000 | 9.000 | 10.000 | 9.595 | 290,757 |
| 2022-06-24 | 9.000 | 10.000 | 9.000 | 10.000 | 9.595 | 227,637 |
| 2022-06-23 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 20,261 |
| 2022-06-22 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 117,497 |
| 2022-06-17 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 63,235 |
| 2022-06-13 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 23,329 |
| 2022-06-10 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 13,175 |
| 2022-06-09 | 9.800 | 10.000 | 9.800 | 10.000 | 9.595 | 192,300 |
| 2022-06-07 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 8,575 |
| 2022-06-03 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 20,323 |
| 2022-06-02 | 9.750 | 10.000 | 9.750 | 10.000 | 9.595 | 104,600 |
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.