Maritima De In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	78.000	83.000	78.000	83.000	60.767	30,000
2023-08-03	83.000	83.000	83.000	83.000	60.767	1,200
2023-08-01	83.000	83.000	83.000	83.000	60.767	1,191
2023-07-31	83.000	83.000	83.000	83.000	60.767	11,382
2023-07-28	83.000	83.000	83.000	83.000	60.767	677
2023-07-21	72.110	83.000	72.110	83.000	60.767	95,414
2023-07-17	76.000	83.000	76.000	83.000	60.767	11,430
2023-07-14	83.000	83.000	83.000	83.000	60.767	203
2023-07-04	83.000	83.000	83.000	83.000	60.767	88
2023-06-08	84.500	84.500	83.000	83.000	54.265	47,911
2023-06-07	82.200	83.200	82.200	83.000	54.265	77,028
2023-06-06	83.000	83.000	83.000	83.000	54.265	90,200
2023-06-05	83.000	84.000	83.000	84.000	54.918	53,000
2023-06-02	80.000	84.000	80.000	84.000	54.918	17,780
2023-06-01	84.000	84.000	84.000	84.000	54.918	8,600
2023-05-31	83.000	84.000	83.000	84.000	54.918	38,048
2023-05-30	84.000	84.000	84.000	84.000	54.918	1,000
2023-05-29	83.000	84.000	83.000	84.000	54.918	39,190
2023-05-26	82.000	84.000	82.000	84.000	54.918	25,953
2023-05-24	82.000	84.000	78.000	84.000	54.918	50,159
2023-05-23	83.000	84.000	83.000	84.000	54.918	67,800
2023-05-16	84.000	84.000	84.000	84.000	54.918	11,765
2023-05-15	84.000	84.000	84.000	84.000	54.918	579
2023-05-10	84.000	84.000	84.000	84.000	54.918	1,583
2023-05-09	84.000	84.000	84.000	84.000	54.918	189,156
2023-03-06	89.500	89.500	89.500	89.500	58.514	33
2023-02-16	89.500	89.500	89.500	89.500	58.514	780
2023-02-13	75.000	89.500	75.000	89.500	58.514	16,313
2023-02-10	89.500	89.500	89.500	89.500	58.514	1,244
2023-01-30	89.500	89.500	89.500	89.500	58.514	579
2022-12-15	89.500	89.500	89.500	89.500	58.514	107
2022-12-12	89.500	89.500	89.500	89.500	58.514	236
2022-12-02	89.500	89.500	89.500	89.500	58.514	83
2022-09-08	89.500	89.500	89.500	89.500	58.514	304
2022-09-02	86.500	89.500	86.000	89.500	58.514	48,000
2022-08-23	89.000	89.500	89.000	89.500	53.637	13,375
2022-08-22	89.500	89.500	89.500	89.500	53.637	1,262
2022-08-18	89.500	89.500	89.500	89.500	53.637	100,000
2022-08-12	88.000	89.500	88.000	89.500	53.637	27,058
2022-08-11	87.000	89.500	83.000	89.500	53.637	75,000
2022-08-09	89.500	89.500	89.500	89.500	53.637	1,908
2022-07-18	89.500	89.500	89.500	89.500	53.637	4,900
2022-07-14	89.500	89.500	89.500	89.500	53.637	14,500
2022-07-13	85.200	89.500	85.200	89.500	53.637	41,033
2022-07-12	89.500	89.500	89.500	89.500	53.637	1,400
2022-07-11	89.500	89.500	89.500	89.500	53.637	563
2022-07-08	89.970	89.970	89.500	89.500	53.637	22,222
2022-06-29	85.500	89.500	85.500	89.500	53.637	10,039
2022-06-20	89.500	89.500	89.500	89.500	53.637	433
2022-06-16	89.500	89.500	89.500	89.500	53.637	7,000
2022-06-15	89.500	89.500	89.500	89.500	53.637	5,256
2022-06-14	89.500	89.500	89.500	89.500	53.637	7,654
2022-06-13	89.500	89.500	89.500	89.500	53.637	11,000
2022-06-08	89.500	89.500	89.500	89.500	53.637	130,000
2022-05-30	90.000	90.000	90.000	90.000	53.937	800
2022-05-27	85.500	90.000	85.500	90.000	53.937	50,462
2022-05-24	90.000	90.000	90.000	90.000	53.937	80,000
2022-05-23	89.500	89.500	89.500	89.500	53.637	1,253
2022-05-19	89.500	89.500	89.500	89.500	53.637	1,057
2022-05-16	89.500	89.500	89.500	89.500	53.637	900

← NewerPage 10 of 11 · 656 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	4.6382 CLP
2024-08-23	14.2096 CLP
2024-05-03	6.3422 CLP
2023-06-09	8.8810 CLP
2022-08-26	7.4600 CLP
2021-12-01	6.0391 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.