Maritima De In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	84.660	90.000	84.660	89.500	53.637	100,412
2022-05-12	80.630	80.630	80.630	80.630	48.321	82
2022-05-11	80.630	80.630	80.630	80.630	48.321	1,260
2022-05-10	92.000	92.000	80.630	80.630	48.321	12,935
2022-05-09	80.630	80.630	80.630	80.630	48.321	332
2022-05-06	81.000	81.000	80.630	80.630	48.321	27,652
2022-05-04	80.630	80.630	80.630	80.630	48.321	25
2022-05-02	80.000	83.000	80.000	80.630	48.321	482,282
2022-04-22	84.000	87.800	84.000	87.800	52.618	41,794
2022-04-18	83.700	87.800	83.700	87.800	52.618	20,000
2022-04-07	80.750	87.800	80.750	87.800	52.618	42,597
2022-04-06	87.800	87.800	87.800	87.800	52.618	1,276
2022-03-31	87.800	87.800	87.800	87.800	52.618	1,032
2022-03-29	87.800	87.800	87.800	87.800	52.618	507
2022-03-23	92.000	92.000	87.800	87.800	52.618	31,882
2022-03-22	87.800	87.800	87.800	87.800	52.618	5,000
2022-03-21	87.800	87.800	87.800	87.800	52.618	862,090
2022-03-18	80.000	80.000	80.000	80.000	47.944	505,677
2022-03-17	73.000	73.000	73.000	73.000	43.749	522,212
2022-03-16	66.000	66.070	66.000	66.070	39.596	406,938
2022-03-15	61.100	61.100	61.100	61.100	36.617	219,548
2022-03-14	45.000	45.000	45.000	45.000	26.968	31,035
2022-02-15	50.010	50.010	45.000	45.000	26.968	70,000
2022-02-11	45.000	45.000	45.000	45.000	26.968	5,052
2022-02-09	46.000	46.000	45.000	45.000	26.968	68,000
2022-02-07	45.300	45.300	45.000	45.000	26.968	105,634
2022-01-26	45.000	45.000	45.000	45.000	26.968	117
2022-01-12	70.000	70.000	45.000	45.000	26.968	27,827
2022-01-11	45.000	45.000	45.000	45.000	26.968	433
2022-01-10	70.000	70.000	45.000	45.000	26.968	30,533
2021-12-22	45.000	45.000	45.000	45.000	26.968	264,714
2021-12-10	43.740	43.740	43.740	43.740	26.213	10,000
2021-12-09	43.740	43.740	43.740	43.740	26.213	2,327
2021-12-06	43.740	43.740	43.740	43.740	26.213	5,764
2021-12-03	45.900	45.900	43.740	43.740	26.213	13,500
2021-12-02	46.500	46.500	43.740	43.740	26.213	113,336
2021-11-30	43.740	43.740	43.740	43.740	22.594	2,757
2021-11-25	52.010	52.010	43.740	43.740	22.594	29,744
2021-11-24	52.000	52.000	43.740	43.740	22.594	18,940
2021-11-23	52.000	52.000	43.740	43.740	22.594	19,408
2021-11-19	46.000	46.000	43.740	43.740	22.594	51,258
2021-11-18	43.740	43.740	43.740	43.740	22.594	10,576
2021-11-16	45.900	45.900	43.740	43.740	22.594	28,400
2021-11-15	43.740	43.740	43.740	43.740	22.594	154
2021-11-12	51.800	51.800	43.740	43.740	22.594	70,000
2021-11-09	43.740	43.740	43.740	43.740	22.594	1,833
2021-11-08	43.740	43.740	43.740	43.740	22.594	193
2021-11-05	42.000	43.740	42.000	43.740	22.594	133,579
2021-11-03	44.000	44.000	43.000	43.740	22.594	526,823
2021-11-02	44.890	45.200	44.890	44.930	23.209	294,568
2021-10-29	44.960	44.970	44.960	44.970	23.229	79,828
2021-10-28	44.960	44.970	44.960	44.970	23.229	23,099
2021-10-27	44.970	44.970	44.970	44.970	23.229	200,000
2021-10-26	45.500	46.550	45.500	46.550	24.046	74,735
2021-10-22	46.500	46.550	46.500	46.550	24.046	120,000
2021-10-20	46.550	46.550	46.550	46.550	24.046	575,336

← NewerPage 11 of 11 · 656 trading days

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.