Maritima De In historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-04	98.500	99.990	98.500	99.210	94.549	86,134
2025-12-03	93.100	98.310	93.100	98.310	93.692	222,968
2025-12-02	98.000	98.000	96.700	97.370	92.796	171,416
2025-12-01	94.990	100.00	94.830	94.830	90.375	210,333
2025-11-28	89.800	94.990	89.000	94.990	90.528	309,880
2025-11-26	88.590	89.940	88.590	88.590	84.428	27,894
2025-11-25	88.590	89.940	88.590	88.590	84.428	12
2025-11-21	88.590	88.590	86.130	88.590	84.428	18
2025-11-20	88.590	89.930	88.590	88.590	84.428	7,012
2025-11-19	89.000	89.000	88.590	88.590	84.428	100,646
2025-11-18	86.150	87.850	86.150	87.850	83.723	91,109
2025-11-17	86.000	86.200	86.000	86.130	82.084	82,029
2025-11-14	86.130	86.130	86.130	86.130	82.084	4,576
2025-11-13	86.130	88.990	84.510	86.130	82.084	5,012
2025-11-12	86.130	88.990	84.000	86.130	82.084	18,426
2025-11-11	83.010	87.000	83.010	86.130	82.084	27,817
2025-11-10	86.130	88.490	86.100	86.130	82.084	18,184
2025-11-07	86.130	86.130	86.130	86.130	82.084	17,053
2025-11-06	86.400	86.400	86.130	86.130	82.084	27,012
2025-11-05	84.700	87.990	84.700	86.130	82.084	152,358
2025-11-04	84.750	86.930	84.750	86.930	82.846	39,887
2025-11-03	85.000	86.930	84.900	86.930	82.846	53,079
2025-10-30	85.000	86.930	85.000	86.930	82.846	15,175
2025-10-29	85.000	86.930	85.000	86.930	82.846	15,012
2025-10-28	86.930	86.930	86.930	86.930	82.846	320
2025-10-27	86.930	86.930	86.930	86.930	82.846	5,087
2025-10-24	86.930	86.930	85.100	86.930	82.846	14,495
2025-10-23	86.930	86.930	86.100	86.930	82.846	11,134
2025-10-22	86.930	86.930	86.930	86.930	82.846	12
2025-10-21	86.930	86.930	86.930	86.930	82.846	4,000
2025-10-20	85.990	86.930	85.990	86.930	82.846	11,908

← NewerPage 4 of 4 · 211 trading days

Stock splits

No stock splits on record.

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