Maritima De In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	92.980	92.980	92.980	92.980	88.612	16,728
2025-05-05	92.980	92.980	92.980	92.980	88.612	38,600
2025-05-02	92.980	92.980	92.980	92.980	88.612	5,300
2025-04-30	92.980	92.980	92.980	92.980	88.612	6,810
2025-04-29	91.000	92.980	91.000	92.980	88.612	50,000
2025-04-25	92.980	92.980	92.980	92.980	88.612	6,832
2025-04-24	92.980	92.980	92.980	92.980	88.612	3,167
2025-04-23	92.980	92.980	92.980	92.980	88.612	6,845
2025-04-22	92.980	92.980	92.980	92.980	88.612	14,828
2025-04-21	93.000	93.000	92.980	92.980	88.612	112,438
2025-04-17	91.000	91.000	91.000	91.000	86.725	50
2025-04-16	91.000	91.000	91.000	91.000	86.725	471
2025-04-15	91.000	91.000	91.000	91.000	86.725	3,779
2025-04-11	93.000	93.000	91.000	91.000	86.725	698,500
2025-04-09	90.000	90.000	89.960	89.960	85.734	55,975
2025-04-08	95.000	95.000	89.960	89.960	85.734	152,313
2025-04-07	95.000	98.500	95.000	98.500	93.873	70,341
2025-04-03	99.000	99.000	98.500	98.500	93.873	40,824
2025-04-02	99.000	99.000	98.500	98.500	93.873	10,116
2025-04-01	99.000	99.000	98.500	98.500	93.873	50,000
2025-03-31	99.000	99.000	98.500	98.500	93.873	48,994
2025-03-28	99.000	99.000	98.500	98.500	93.873	49,496
2025-03-27	98.800	99.000	98.500	98.500	93.873	78,134
2025-03-26	98.500	98.500	98.500	98.500	93.873	2,111
2025-03-25	99.000	99.000	98.500	98.500	93.873	67,000
2025-03-24	98.500	98.500	98.500	98.500	93.873	7,842
2025-03-21	98.500	98.500	98.500	98.500	93.873	2,500
2025-03-19	98.500	98.500	98.500	98.500	93.873	59,885
2025-03-18	99.000	99.000	98.000	98.500	93.873	105,375
2025-03-17	98.100	99.000	98.100	99.000	94.349	307,865
2025-03-14	95.500	95.640	95.500	95.640	91.147	89,559
2025-03-13	92.500	92.500	92.500	92.500	88.155	4,000
2025-03-12	92.500	92.500	92.500	92.500	88.155	77,299
2025-03-10	92.500	92.500	92.500	92.500	88.155	8,812
2025-03-07	92.500	92.500	92.500	92.500	88.155	25,916
2025-03-06	92.500	92.500	92.500	92.500	88.155	1,191
2025-03-04	92.500	92.500	92.500	92.500	88.155	58,907
2025-03-03	92.500	92.500	92.500	92.500	88.155	3,574
2025-02-26	92.500	92.500	92.500	92.500	88.155	390
2025-02-24	92.500	92.500	92.500	92.500	88.155	5,400
2025-02-20	92.500	92.500	92.500	92.500	88.155	5,112
2025-02-19	99.000	99.000	92.500	92.500	88.155	14,515
2025-02-17	92.500	92.500	92.500	92.500	88.155	19,078
2025-02-14	92.500	92.500	92.500	92.500	88.155	348,132
2025-02-13	90.000	90.000	90.000	90.000	85.772	208
2025-02-12	91.500	91.500	90.000	90.000	85.772	45,900
2025-02-10	90.000	90.000	90.000	90.000	85.772	14,447
2025-02-06	90.000	90.000	90.000	90.000	85.772	100
2025-02-04	90.000	90.000	90.000	90.000	85.772	10,596
2025-02-03	90.000	90.000	90.000	90.000	85.772	6,950
2025-01-31	90.000	90.000	90.000	90.000	85.772	19,152
2025-01-30	90.000	90.000	90.000	90.000	85.772	41,600
2025-01-28	90.000	90.000	90.000	90.000	85.772	44,327
2025-01-27	90.000	90.000	90.000	90.000	85.772	79,214
2025-01-24	90.000	90.000	90.000	90.000	85.772	66,301
2025-01-23	90.000	90.000	90.000	90.000	85.772	2,800
2025-01-21	90.000	90.000	90.000	90.000	85.772	14,311
2025-01-20	90.000	90.000	90.000	90.000	85.772	26,578
2025-01-17	90.000	90.000	90.000	90.000	85.772	809
2025-01-16	90.000	90.000	90.000	90.000	85.772	61,279

← NewerPage 6 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.