Empresas Iansa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | 30.000 | 30.000 | 29.990 | 29.990 | 29.990 | 53,430 |
| 2025-10-07 | 29.990 | 29.990 | 29.990 | 29.990 | 29.990 | 363,454 |
| 2025-10-06 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 4,273 |
| 2025-10-03 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 8,000 |
| 2025-10-02 | 28.800 | 32.000 | 28.800 | 32.000 | 32.000 | 171,347 |
| 2025-10-01 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 14,473 |
| 2025-09-30 | 32.340 | 32.340 | 32.340 | 32.340 | 32.340 | 6,578 |
| 2025-09-29 | 31.010 | 32.340 | 31.010 | 32.340 | 32.340 | 60,800 |
| 2025-09-26 | 32.340 | 32.340 | 32.340 | 32.340 | 32.340 | 8,200 |
| 2025-09-25 | 32.340 | 32.340 | 32.340 | 32.340 | 32.340 | 15,271 |
| 2025-09-24 | 32.340 | 32.340 | 32.340 | 32.340 | 32.340 | 12,656 |
| 2025-09-23 | 32.340 | 32.340 | 32.340 | 32.340 | 32.340 | 27,754 |
| 2025-09-22 | 32.340 | 32.340 | 32.340 | 32.340 | 32.340 | 30,000 |
| 2025-09-16 | 32.340 | 32.340 | 32.340 | 32.340 | 32.340 | 22,969 |
| 2025-09-15 | 32.330 | 32.340 | 32.330 | 32.340 | 32.340 | 27,754 |
| 2025-09-12 | 32.340 | 32.340 | 20.000 | 32.340 | 32.340 | 9,321 |
| 2025-09-09 | 32.340 | 32.340 | 32.340 | 32.340 | 32.340 | 24,975 |
| 2025-09-08 | 32.000 | 32.340 | 32.000 | 32.340 | 32.340 | 79,340 |
| 2025-09-05 | 32.500 | 32.500 | 32.000 | 32.340 | 32.340 | 473,262 |
| 2025-09-04 | 32.500 | 32.500 | 32.000 | 32.000 | 32.000 | 73,830 |
| 2025-09-03 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 6,572 |
| 2025-09-02 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 5,589 |
| 2025-09-01 | 33.000 | 33.000 | 32.000 | 32.000 | 32.000 | 52,945 |
| 2025-08-29 | 32.000 | 33.000 | 32.000 | 32.000 | 32.000 | 155,385 |
| 2025-08-28 | 32.000 | 33.400 | 32.000 | 32.000 | 32.000 | 171,607 |
| 2025-08-27 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 217,172 |
| 2025-08-26 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 25,920 |
| 2025-08-25 | 32.000 | 33.000 | 31.270 | 32.000 | 32.000 | 51,168 |
| 2025-08-22 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 777,424 |
| 2025-08-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 160,603 |
| 2025-08-20 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 388,209 |
| 2025-08-19 | 31.000 | 31.630 | 31.000 | 31.630 | 31.630 | 127,334 |
| 2025-08-18 | 32.110 | 32.110 | 31.000 | 31.630 | 31.630 | 321,271 |
| 2025-08-14 | 32.110 | 33.400 | 32.110 | 33.400 | 33.400 | 103,850 |
| 2025-08-13 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 31,030 |
| 2025-08-12 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 3,025 |
| 2025-08-11 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 10,003 |
| 2025-08-08 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 31,653 |
| 2025-08-07 | 33.990 | 33.990 | 31.900 | 33.400 | 33.400 | 31,030 |
| 2025-08-06 | 34.000 | 34.490 | 34.000 | 34.000 | 34.000 | 31,547 |
| 2025-08-05 | 33.400 | 36.000 | 33.400 | 34.000 | 34.000 | 153,896 |
| 2025-08-04 | 33.780 | 34.000 | 33.400 | 34.000 | 34.000 | 156,389 |
| 2025-08-01 | 31.000 | 34.000 | 31.000 | 34.000 | 34.000 | 3,390,976 |
| 2025-07-31 | 31.000 | 31.310 | 31.000 | 31.000 | 31.000 | 802,088 |
| 2025-07-30 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 50,000 |
| 2025-07-29 | 30.000 | 31.500 | 30.000 | 30.000 | 30.000 | 23,008 |
| 2025-07-28 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 103,372 |
| 2025-07-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 766,840 |
| 2025-07-24 | 29.700 | 30.000 | 29.010 | 29.650 | 29.650 | 1,420,006 |
| 2025-07-23 | 29.200 | 29.700 | 29.200 | 29.700 | 29.700 | 1,079,371 |
| 2025-07-22 | 29.000 | 29.500 | 29.000 | 29.200 | 29.200 | 1,848,793 |
| 2025-07-21 | 28.500 | 29.000 | 28.500 | 29.000 | 29.000 | 570,321 |
| 2025-07-18 | 29.000 | 29.250 | 29.000 | 29.080 | 29.080 | 523,623 |
| 2025-07-17 | 28.500 | 28.500 | 28.200 | 28.230 | 28.230 | 1,744,471 |
| 2025-07-15 | 28.000 | 28.000 | 27.900 | 27.990 | 27.990 | 1,466,804 |
| 2025-07-14 | 27.300 | 28.230 | 27.300 | 28.230 | 28.230 | 48,427 |
| 2025-07-11 | 28.000 | 28.500 | 27.990 | 28.230 | 28.230 | 306,632 |
| 2025-07-10 | 28.000 | 28.300 | 28.000 | 28.050 | 28.050 | 291,887 |
| 2025-07-09 | 29.000 | 29.100 | 28.000 | 28.090 | 28.090 | 1,970,668 |
| 2025-07-08 | 30.000 | 30.100 | 29.100 | 29.100 | 29.100 | 978,700 |
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.