Empresas Iansa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.790	31.790	31.790	31.790	31.790	15,056
2026-07-21	31.790	31.790	31.790	31.790	31.790	0
2026-07-20	31.790	31.790	31.790	31.790	31.790	33
2026-07-15	31.790	31.790	31.790	31.790	31.790	14,930
2026-07-14	31.790	31.790	31.790	31.790	31.790	13,090
2026-07-13	31.790	31.790	31.790	31.790	31.790	34
2026-07-10	31.790	31.790	31.790	31.790	31.790	40
2026-07-09	31.790	31.790	31.790	31.790	31.790	42,193
2026-07-08	31.790	31.790	31.790	31.790	31.790	79,593
2026-07-07	31.790	31.790	31.790	31.790	31.790	640
2026-07-06	31.790	31.790	31.790	31.790	31.790	83
2026-07-02	31.790	31.790	31.790	31.790	31.790	3,336
2026-06-30	31.790	31.790	31.790	31.790	31.790	2,000
2026-06-26	31.790	31.790	31.790	31.790	31.790	2,033
2026-06-25	31.790	31.790	31.790	31.790	31.790	2,040
2026-06-24	31.790	31.790	31.790	31.790	31.790	2,204
2026-06-23	31.790	31.790	31.790	31.790	31.790	15,350
2026-06-22	31.790	31.790	31.790	31.790	31.790	20,293
2026-06-19	31.790	31.790	31.790	31.790	31.790	964
2026-06-17	29.100	31.790	29.100	31.790	31.790	39,359
2026-06-16	31.790	31.790	31.790	31.790	31.790	56
2026-06-12	29.100	31.790	29.100	31.790	31.790	20,293
2026-06-11	30.000	31.790	30.000	31.790	31.790	38,113
2026-06-09	32.000	32.000	31.790	31.790	31.790	27,863
2026-06-08	32.000	32.000	31.790	31.790	31.790	45,048
2026-06-05	31.790	31.790	31.790	31.790	31.790	3,300
2026-06-04	31.790	31.790	31.790	31.790	31.790	4,901
2026-06-03	31.790	31.790	31.790	31.790	31.790	18,571
2026-06-02	31.790	31.790	31.790	31.790	31.790	33
2026-06-01	31.790	32.000	31.000	31.790	31.790	32
2026-05-29	31.790	32.000	30.000	31.790	31.790	9,481
2026-05-28	31.790	32.000	31.790	31.790	31.790	1,613
2026-05-27	31.790	33.370	31.790	31.790	31.790	17,428
2026-05-26	31.390	31.790	31.390	31.790	31.790	33
2026-05-25	31.470	31.790	31.470	31.790	31.790	90,953
2026-05-22	31.790	31.790	31.790	31.790	31.790	23,783
2026-05-19	31.900	31.900	31.580	31.790	31.790	262,334
2026-05-18	33.220	33.220	33.220	33.220	33.220	2,684
2026-05-15	33.260	33.260	30.600	33.220	33.220	1,236,105
2026-05-14	36.550	36.550	36.550	36.550	36.550	6,018
2026-05-13	36.550	36.550	36.550	36.550	36.550	193
2026-05-12	36.550	36.550	36.550	36.550	36.550	612
2026-05-11	36.550	36.550	36.550	36.550	36.550	25,650
2026-05-08	36.550	36.550	36.550	36.550	36.550	22,912
2026-05-07	36.550	36.550	36.550	36.550	36.550	1,162
2026-05-06	36.550	36.550	36.550	36.550	36.550	18,266
2026-05-05	36.550	36.550	36.550	36.550	36.550	11,525
2026-05-04	36.550	36.550	36.550	36.550	36.550	4,917
2026-04-30	36.550	36.550	36.550	36.550	36.550	23,356
2026-04-29	36.550	36.550	36.550	36.550	36.550	403
2026-04-28	36.550	36.550	36.550	36.550	36.550	2,274
2026-04-27	36.550	36.550	36.550	36.550	36.550	400
2026-04-24	36.550	36.550	36.550	36.550	36.550	23,356
2026-04-23	36.550	36.550	34.010	36.550	36.550	28,382
2026-04-22	36.550	36.550	34.010	36.550	36.550	103
2026-04-21	36.550	36.550	36.550	36.550	36.550	6,059
2026-04-20	37.000	37.000	36.550	36.550	36.550	27,278

← NewerPage 2 of 2 · 117 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.