Empresas Iansa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	34.010	35.000	34.000	34.820	34.820	1,949,833
2026-01-09	31.000	33.000	31.000	32.970	32.970	893,557
2026-01-08	33.000	33.000	31.000	31.000	31.000	194,915
2026-01-07	31.000	31.000	30.500	31.000	31.000	181,337
2026-01-06	31.000	31.000	31.000	31.000	31.000	48,000
2026-01-02	31.000	31.000	31.000	31.000	31.000	41,356
2025-12-30	31.000	31.000	31.000	31.000	31.000	10,387
2025-12-29	32.550	32.600	31.000	31.000	31.000	176,921
2025-12-26	31.000	32.000	31.000	31.000	31.000	20,853
2025-12-24	31.000	31.000	31.000	31.000	31.000	120
2025-12-23	31.000	31.000	31.000	31.000	31.000	208,000
2025-12-22	31.000	32.000	31.000	31.000	31.000	1,153
2025-12-19	31.000	31.000	31.000	31.000	31.000	20,853
2025-12-18	32.000	32.500	32.000	32.500	32.500	601,324
2025-12-17	30.970	32.000	30.970	31.380	31.380	566,249
2025-12-16	30.500	32.000	30.500	31.580	31.580	352,759
2025-12-15	30.500	30.500	30.500	30.500	30.500	357,407
2025-12-12	28.500	28.500	28.180	28.180	28.180	136,737
2025-12-11	29.500	29.500	28.180	28.180	28.180	161,917
2025-12-10	28.100	28.180	28.100	28.180	28.180	80,741
2025-12-09	27.300	28.500	27.300	28.180	28.180	534,554
2025-12-05	27.500	27.500	27.500	27.500	27.500	188,671
2025-12-04	27.800	27.800	27.500	27.500	27.500	77,703
2025-12-03	27.500	27.500	27.500	27.500	27.500	16,437
2025-12-02	27.500	28.890	27.500	27.500	27.500	231
2025-12-01	27.500	27.500	27.500	27.500	27.500	7,253
2025-11-28	27.500	28.500	26.110	27.500	27.500	5,040
2025-11-26	27.500	28.880	27.030	27.500	27.500	348
2025-11-25	27.500	27.500	27.500	27.500	27.500	39,545
2025-11-24	27.500	27.500	27.500	27.500	27.500	50
2025-11-21	27.500	28.500	26.110	27.500	27.500	100
2025-11-20	27.500	27.500	27.500	27.500	27.500	4,162
2025-11-19	27.500	27.500	27.500	27.500	27.500	41,859
2025-11-18	28.000	28.000	27.500	27.500	27.500	39,545
2025-11-17	27.000	28.000	26.500	27.500	27.500	276,439
2025-11-14	27.500	27.500	27.500	27.500	27.500	13,432
2025-11-13	29.000	29.000	27.500	27.500	27.500	229,239
2025-11-12	27.000	27.500	27.000	27.500	27.500	242,487
2025-11-11	28.000	28.000	27.500	27.500	27.500	83,418
2025-11-10	28.000	28.000	27.500	27.500	27.500	99,061
2025-11-07	27.230	27.500	27.230	27.500	27.500	85,542
2025-11-06	27.500	28.500	26.010	27.500	27.500	15,165
2025-11-05	27.500	27.500	27.500	27.500	27.500	14,499
2025-11-04	29.000	29.000	27.500	27.500	27.500	115,325
2025-11-03	27.230	27.500	27.230	27.500	27.500	187,100
2025-10-30	27.500	27.500	27.500	27.500	27.500	69,669
2025-10-29	27.500	27.500	27.500	27.500	27.500	32,216
2025-10-28	27.500	27.500	27.500	27.500	27.500	10,700
2025-10-27	27.500	27.500	27.500	27.500	27.500	10,250
2025-10-24	27.500	27.500	27.500	27.500	27.500	69,669
2025-10-23	26.860	27.510	26.860	27.500	27.500	437,232
2025-10-22	27.130	27.130	27.130	27.130	27.130	49,826
2025-10-21	27.130	27.130	27.130	27.130	27.130	4,726
2025-10-20	28.500	28.500	27.130	27.130	27.130	50,747
2025-10-17	27.010	27.560	27.010	27.130	27.130	308,930
2025-10-16	29.900	29.900	29.000	29.840	29.840	400,744
2025-10-15	29.990	29.990	29.990	29.990	29.990	34
2025-10-14	28.500	29.990	28.500	29.990	29.990	201,046
2025-10-13	27.000	29.990	27.000	29.990	29.990	211,865
2025-10-09	29.990	29.990	29.990	29.990	29.990	17,105

← NewerPage 4 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.