Maritima De In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-27	95.000	95.000	95.000	95.000	90.537	1,658
2025-08-25	95.000	95.000	95.000	95.000	90.537	118
2025-08-22	95.000	95.000	95.000	95.000	90.537	118
2025-08-21	95.000	95.000	95.000	95.000	90.537	3,092
2025-08-20	95.000	95.000	95.000	95.000	90.537	1,060
2025-08-19	95.000	95.000	95.000	95.000	90.537	10,000
2025-08-14	94.990	95.000	94.990	95.000	90.537	134,285
2025-08-13	94.790	94.790	94.790	94.790	90.337	1,000
2025-08-11	94.790	94.790	94.790	94.790	90.337	13,100
2025-08-07	94.790	94.790	94.790	94.790	90.337	2,238
2025-08-06	91.410	94.790	91.410	94.790	90.337	34,306
2025-08-05	94.790	94.790	94.790	94.790	90.337	20,000
2025-08-04	94.790	94.790	94.790	94.790	90.337	5,708
2025-08-01	94.790	94.790	94.790	94.790	90.337	5,616
2025-07-31	95.000	95.000	94.790	94.790	90.337	84,360
2025-07-28	96.000	96.000	92.200	92.200	87.869	55,184
2025-07-25	95.000	95.000	92.200	92.200	87.869	70,890
2025-07-22	92.500	92.500	92.200	92.200	87.869	32,111
2025-07-21	92.500	92.500	92.200	92.200	87.869	36,745
2025-07-15	92.200	92.200	92.200	92.200	87.869	2,022
2025-07-14	91.400	93.000	91.400	92.200	87.869	102,022
2025-07-10	87.320	92.360	87.320	92.360	88.021	50,515
2025-07-09	92.360	92.360	92.360	92.360	88.021	1,469
2025-07-08	91.500	92.360	91.500	92.360	88.021	12,654
2025-07-07	92.360	92.360	92.360	92.360	88.021	39,961
2025-07-04	92.360	92.360	92.360	92.360	88.021	2,212
2025-07-03	92.360	92.360	92.360	92.360	88.021	100
2025-07-02	85.010	92.360	85.010	92.360	88.021	52,597
2025-07-01	92.000	92.360	92.000	92.360	88.021	25,783
2025-06-30	92.400	92.400	92.360	92.360	88.021	11,140
2025-06-27	92.360	92.360	92.360	92.360	88.021	18,306
2025-06-25	92.360	92.360	92.360	92.360	88.021	3,021
2025-06-24	92.340	92.360	92.340	92.360	88.021	18,220
2025-06-23	89.000	94.490	89.000	92.360	88.021	87,557
2025-06-19	94.770	94.770	94.770	94.770	90.318	485
2025-06-17	94.770	94.770	94.770	94.770	90.318	1,087
2025-06-16	94.770	94.770	94.770	94.770	90.318	1,016
2025-06-12	94.770	94.770	94.770	94.770	90.318	1,000
2025-06-11	94.770	94.770	94.770	94.770	90.318	1,186
2025-06-10	94.990	94.990	94.770	94.770	90.318	34,926
2025-06-09	94.770	94.770	94.770	94.770	90.318	1,887
2025-06-06	92.700	94.770	92.700	94.770	90.318	33,835
2025-06-05	94.990	95.000	94.770	94.770	90.318	43,288
2025-06-04	90.000	94.770	90.000	94.770	90.318	24,254
2025-06-03	94.770	94.770	94.770	94.770	90.318	12,312
2025-06-02	94.770	94.770	94.770	94.770	90.318	17,756
2025-05-30	90.000	94.770	90.000	94.770	90.318	45,034
2025-05-29	95.000	95.000	94.770	94.770	90.318	116,075
2025-05-28	95.000	95.000	89.020	89.020	84.838	17,161
2025-05-26	89.030	89.030	89.020	89.020	84.838	18,272
2025-05-23	89.000	89.020	89.000	89.020	84.838	51,790
2025-05-22	89.000	89.020	89.000	89.020	84.838	78,228
2025-05-20	89.020	89.020	89.020	89.020	84.838	28,183
2025-05-19	89.000	89.020	89.000	89.020	84.838	22,530
2025-05-16	89.000	89.020	89.000	89.020	84.838	21,478
2025-05-15	88.400	89.980	88.400	89.020	84.838	88,153
2025-05-13	92.980	92.980	92.980	92.980	88.612	4,150
2025-05-09	92.980	92.980	92.980	92.980	88.612	796
2025-05-08	92.980	92.980	92.980	92.980	88.612	17,362
2025-05-07	92.980	92.980	92.980	92.980	88.612	268

← NewerPage 5 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.