Maritima De In historical data

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

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
2025-10-17	86.930	86.930	86.500	86.930	82.846	13,914
2025-10-16	86.930	88.990	85.990	86.930	82.846	3,178
2025-10-15	88.000	88.000	86.000	86.930	82.846	63,679
2025-10-14	86.930	86.930	86.930	86.930	82.846	14,328
2025-10-13	86.000	88.000	86.000	86.930	82.846	135,857
2025-10-10	90.000	90.000	90.000	90.000	85.772	10,756
2025-10-09	92.000	92.000	90.000	90.000	85.772	68,303
2025-10-08	90.000	92.990	86.000	90.000	85.772	188
2025-10-07	90.000	90.000	86.000	90.000	85.772	31,158
2025-10-06	90.520	90.520	90.000	90.000	85.772	216,928
2025-10-03	94.560	94.560	94.560	94.560	90.118	9,330
2025-10-02	93.000	94.560	93.000	94.560	90.118	22,197
2025-10-01	94.890	94.900	91.000	94.560	90.118	82,556
2025-09-30	89.840	94.560	89.840	94.560	90.118	30,670
2025-09-26	94.560	94.560	94.560	94.560	90.118	5,231
2025-09-25	94.560	94.560	94.560	94.560	90.118	4,632
2025-09-24	94.940	94.940	94.560	94.560	90.118	15,500
2025-09-23	94.550	94.560	94.550	94.560	90.118	10,526
2025-09-22	94.970	94.970	94.560	94.560	90.118	9,557
2025-09-11	94.560	94.970	91.280	94.560	90.118	5,671
2025-09-10	94.900	94.900	94.560	94.560	90.118	41,494
2025-09-09	91.000	94.560	90.520	94.560	90.118	58,120
2025-09-08	90.000	94.900	90.000	94.560	90.118	252,919
2025-09-05	93.600	93.600	93.600	93.600	89.203	4,697
2025-09-04	93.600	93.600	93.600	93.600	89.203	8,072
2025-09-03	93.600	93.600	93.600	93.600	89.203	5,410
2025-09-01	93.600	93.600	93.600	93.600	89.203	375
2025-08-29	93.000	94.990	93.000	93.600	89.203	168,910
2025-08-27	95.000	95.000	95.000	95.000	90.537	1,658

← NewerPage 4 of 11 · 655 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.