Empresas Iansa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	36.550	38.190	36.510	36.550	36.550	5,839
2026-04-09	36.550	40.500	35.100	36.550	36.550	7,368
2026-04-07	36.550	40.000	35.000	36.550	36.550	200
2026-04-06	36.550	36.550	36.550	36.550	36.550	539
2026-04-02	36.550	36.550	36.550	36.550	36.550	3,260
2026-04-01	35.010	38.000	35.010	36.550	36.550	200
2026-03-31	34.850	38.000	34.850	36.510	36.510	1,383,849
2026-03-30	34.840	37.880	34.840	36.360	36.360	2,613,102
2026-03-27	37.000	39.480	35.000	37.890	37.890	2,640,230
2026-03-25	40.090	40.090	40.090	40.090	40.090	116
2026-03-24	40.090	40.090	40.090	40.090	40.090	1
2026-03-23	40.000	40.090	40.000	40.090	40.090	80,635
2026-03-20	38.250	41.700	38.250	40.090	40.090	1,259,353
2026-03-19	40.200	43.900	40.200	41.980	41.980	1,080,253
2026-03-18	40.000	43.800	40.000	43.800	43.800	919,403
2026-03-17	43.900	43.900	43.790	43.790	43.790	434,903
2026-03-16	38.590	42.390	38.590	40.320	40.320	2,560,737
2026-03-13	41.000	44.000	41.000	42.440	42.440	227,270
2026-03-12	41.480	43.000	37.800	41.350	41.350	2,189,164
2026-03-11	41.000	41.900	40.150	41.900	41.900	812,667
2026-03-10	44.210	44.210	44.210	44.210	44.210	8,338
2026-03-09	44.210	44.210	44.210	44.210	44.210	9,922
2026-03-06	41.000	44.400	41.000	44.210	44.210	108,997,695
2026-03-05	40.500	41.100	40.500	41.100	41.100	46,160
2026-03-04	41.100	41.100	41.100	41.100	41.100	169,087
2026-03-03	41.500	41.500	41.100	41.100	41.100	1,959,392
2026-03-02	41.500	41.500	41.500	41.500	41.500	278,563
2026-02-27	41.000	41.600	41.000	41.000	41.000	4,851
2026-02-26	40.200	41.000	40.200	41.000	41.000	775,032
2026-02-25	41.000	41.500	41.000	41.500	41.500	193,816
2026-02-24	41.500	41.500	41.500	41.500	41.500	2,480,620
2026-02-23	41.500	41.500	41.090	41.500	41.500	54,256
2026-02-20	41.500	41.500	41.500	41.500	41.500	426,324
2026-02-18	40.590	42.000	40.590	41.450	41.450	1,279,661
2026-02-17	41.000	41.000	40.760	41.000	41.000	416,074
2026-02-16	40.010	40.210	40.010	40.190	40.190	62,264
2026-02-13	40.190	40.190	40.190	40.190	40.190	1,388
2026-02-12	40.400	40.400	40.180	40.190	40.190	530,593
2026-02-11	39.000	40.200	39.000	40.180	40.180	110,623
2026-02-10	40.200	40.200	40.180	40.180	40.180	273,739
2026-02-09	40.500	40.500	40.200	40.350	40.350	218,620
2026-02-06	40.400	40.400	40.200	40.200	40.200	401,769
2026-02-05	40.000	40.500	40.000	40.480	40.480	707,114
2026-02-04	40.060	40.060	40.060	40.060	40.060	49,230
2026-02-03	38.900	40.780	38.900	40.060	40.060	1,246,039
2026-02-02	39.000	41.000	38.000	38.890	38.890	1,064,022
2026-01-30	33.880	33.980	32.000	33.880	33.880	9
2026-01-29	33.880	33.880	33.880	33.880	33.880	363,921
2026-01-28	34.000	34.800	33.700	33.810	33.810	487,313
2026-01-27	33.160	33.200	33.080	33.080	33.080	649,289
2026-01-26	31.000	33.000	31.000	31.590	31.590	1,692,051
2026-01-23	31.000	31.100	30.000	30.040	30.040	2,070,792
2026-01-22	30.000	30.000	29.990	30.000	30.000	1,441,980
2026-01-21	33.050	33.050	31.100	31.440	31.440	4,023,977
2026-01-20	33.050	33.050	33.050	33.050	33.050	182,954
2026-01-19	33.050	33.050	33.050	33.050	33.050	8,112
2026-01-16	33.050	33.050	33.050	33.050	33.050	249,913
2026-01-15	33.050	33.050	33.050	33.050	33.050	135,527
2026-01-14	33.050	33.050	33.050	33.050	33.050	288,586
2026-01-13	34.000	35.000	32.970	33.050	33.050	411,499

← NewerPage 3 of 15 · 895 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.