Empresas Iansa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 71,500 |
| 2022-05-31 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 19,500 |
| 2022-05-30 | 11.000 | 11.000 | 10.000 | 10.000 | 9.595 | 415,894 |
| 2022-05-27 | 9.750 | 10.000 | 9.750 | 10.000 | 9.595 | 343,415 |
| 2022-05-26 | 9.800 | 10.000 | 9.800 | 10.000 | 9.595 | 330,000 |
| 2022-05-24 | 9.750 | 10.000 | 9.750 | 10.000 | 9.595 | 111,948 |
| 2022-05-23 | 9.750 | 10.000 | 9.750 | 10.000 | 9.595 | 200,000 |
| 2022-05-19 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 9,887 |
| 2022-05-18 | 9.750 | 10.000 | 9.750 | 10.000 | 9.595 | 200,000 |
| 2022-05-13 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 10,730 |
| 2022-05-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 19,468 |
| 2022-05-04 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 500 |
| 2022-04-29 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 5,516 |
| 2022-04-18 | 9.100 | 10.000 | 9.100 | 10.000 | 9.595 | 140,000 |
| 2022-04-14 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 50,000 |
| 2022-04-13 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 39,601 |
| 2022-04-08 | 5.100 | 10.000 | 5.100 | 10.000 | 9.595 | 149,178 |
| 2022-04-04 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 12,000 |
| 2022-04-01 | 9.590 | 10.000 | 9.590 | 10.000 | 9.595 | 150,000 |
| 2022-03-30 | 9.501 | 10.000 | 9.501 | 10.000 | 9.595 | 196,942 |
| 2022-03-29 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,570 |
| 2022-03-28 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,777 |
| 2022-03-24 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 20,000 |
| 2022-03-22 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 10,023 |
| 2022-03-21 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 50,000 |
| 2022-03-14 | 9.500 | 10.000 | 9.500 | 10.000 | 9.595 | 123,478 |
| 2022-03-11 | 9.500 | 10.000 | 9.500 | 10.000 | 9.595 | 88,539 |
| 2022-03-08 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 4,600 |
| 2022-03-04 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 5,387 |
| 2022-02-28 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 22,911 |
| 2022-02-25 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,477 |
| 2022-02-02 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 80,319 |
| 2022-01-31 | 9.500 | 10.000 | 9.500 | 10.000 | 9.595 | 147,400 |
| 2022-01-28 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 4,345 |
| 2022-01-26 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 15,980 |
| 2022-01-25 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 82,075 |
| 2022-01-21 | 10.000 | 10.000 | 10.000 | 10.000 | 9.595 | 1,570,212 |
| 2022-01-19 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 31,575 |
| 2022-01-18 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 40,000 |
| 2022-01-17 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 1,093 |
| 2022-01-14 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 7,500 |
| 2022-01-13 | 10.700 | 11.890 | 10.700 | 11.890 | 11.408 | 296,047 |
| 2022-01-12 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 63,637 |
| 2022-01-10 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 16,894 |
| 2022-01-05 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 19,586 |
| 2021-12-30 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 23,936 |
| 2021-12-27 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 59,619 |
| 2021-12-22 | 9.500 | 11.890 | 9.500 | 11.890 | 11.408 | 66,728 |
| 2021-12-20 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 10,000 |
| 2021-12-16 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 5,779 |
| 2021-12-13 | 11.890 | 11.890 | 11.890 | 11.890 | 11.408 | 10,510 |
| 2021-12-10 | 8.999 | 11.890 | 8.999 | 11.890 | 11.408 | 1,169,196 |
| 2021-12-07 | 16.030 | 16.030 | 16.030 | 16.030 | 15.381 | 8,410 |
| 2021-11-26 | 16.030 | 16.030 | 16.030 | 16.030 | 15.381 | 1 |
| 2021-11-09 | 16.030 | 16.030 | 16.030 | 16.030 | 15.381 | 15,665 |
| 2021-10-22 | 16.030 | 16.030 | 16.030 | 16.030 | 15.381 | 551 |
← NewerPage 15 of 15 · 896 trading days
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.