Maritima De In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 8,389 |
| 2026-07-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 2,032 |
| 2026-07-14 | 91.000 | 95.000 | 91.000 | 95.000 | 95.000 | 21,013 |
| 2026-07-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 6,551 |
| 2026-07-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 6,755 |
| 2026-07-09 | 91.000 | 95.000 | 91.000 | 95.000 | 95.000 | 20,422 |
| 2026-07-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 2,120 |
| 2026-07-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 9,000 |
| 2026-07-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 182 |
| 2026-07-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 120 |
| 2026-07-02 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 2,120 |
| 2026-07-01 | 88.900 | 95.000 | 85.000 | 95.000 | 95.000 | 143,833 |
| 2026-06-30 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 5,802 |
| 2026-06-25 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 2 |
| 2026-06-23 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 4,459 |
| 2026-06-22 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 14,596 |
| 2026-06-19 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 5,614 |
| 2026-06-17 | 89.000 | 98.730 | 89.000 | 98.730 | 98.730 | 4,459 |
| 2026-06-16 | 87.000 | 98.730 | 87.000 | 98.730 | 98.730 | 23,999 |
| 2026-06-15 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 5,614 |
| 2026-06-10 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 4,272 |
| 2026-06-09 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 241 |
| 2026-06-05 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 5,000 |
| 2026-06-04 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 3,992 |
| 2026-06-03 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 12,512 |
| 2026-06-02 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 2,290 |
| 2026-06-01 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 1,070 |
| 2026-05-29 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 750 |
| 2026-05-28 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 11 |
| 2026-05-27 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 100 |
| 2026-05-22 | 97.430 | 98.730 | 97.430 | 98.730 | 98.730 | 750 |
| 2026-05-20 | 91.000 | 98.730 | 91.000 | 98.730 | 98.730 | 13,240 |
| 2026-05-15 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 2,888 |
| 2026-05-14 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 1 |
| 2026-05-11 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 745 |
| 2026-05-07 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 701 |
| 2026-05-06 | 92.500 | 98.730 | 92.000 | 98.730 | 98.730 | 2,888 |
| 2026-05-04 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 1,016 |
| 2026-04-30 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 837 |
| 2026-04-29 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 11,003 |
| 2026-04-28 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 55 |
| 2026-04-27 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 100 |
| 2026-04-24 | 97.900 | 99.000 | 97.900 | 98.730 | 94.092 | 1,016 |
| 2026-04-23 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 5,000 |
| 2026-04-20 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 187 |
| 2026-04-17 | 98.730 | 99.500 | 98.730 | 98.730 | 94.092 | 1,750 |
| 2026-04-16 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 12 |
| 2026-04-15 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 3 |
| 2026-04-13 | 95.500 | 98.730 | 95.500 | 98.730 | 94.092 | 77,005 |
| 2026-04-10 | 95.500 | 98.730 | 95.500 | 98.730 | 94.092 | 52,424 |
| 2026-04-09 | 97.000 | 98.730 | 95.500 | 98.730 | 94.092 | 74,403 |
| 2026-04-08 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 20,311 |
| 2026-04-07 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 1,073 |
| 2026-04-06 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 1,172 |
| 2026-03-31 | 97.000 | 98.730 | 97.000 | 98.730 | 94.092 | 30,776 |
| 2026-03-30 | 97.000 | 98.730 | 97.000 | 98.730 | 94.092 | 18,866 |
| 2026-03-27 | 98.730 | 98.730 | 98.730 | 98.730 | 94.092 | 30,245 |
| 2026-03-25 | 98.700 | 98.730 | 98.700 | 98.730 | 94.092 | 112,747 |
| 2026-03-24 | 98.700 | 104.53 | 98.700 | 99.360 | 94.692 | 211,463 |
| 2026-03-23 | 96.000 | 99.180 | 96.000 | 99.180 | 94.521 | 41,134 |
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.