Maritima De In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	90.000	90.000	90.000	90.000	85.772	304,797
2025-01-14	86.580	86.580	86.580	86.580	82.513	142,048
2025-01-13	86.580	86.580	86.580	86.580	82.513	2,247
2025-01-10	86.580	86.580	86.580	86.580	82.513	6,000
2025-01-09	86.500	86.580	86.500	86.580	82.513	89,543
2025-01-08	85.500	85.600	85.000	85.000	81.007	34,837
2025-01-07	85.000	85.000	85.000	85.000	81.007	59
2025-01-06	86.000	86.000	85.000	85.000	81.007	53,675
2025-01-03	86.000	86.000	85.000	85.000	81.007	25,066
2025-01-02	85.000	85.000	85.000	85.000	81.007	12,059
2024-12-30	85.000	85.000	85.000	85.000	81.007	436,742
2024-12-26	88.420	88.420	88.420	88.420	84.266	7,038
2024-12-23	88.420	88.420	88.420	88.420	84.266	10,960
2024-12-17	88.420	88.420	88.420	88.420	84.266	1,440
2024-12-16	88.420	88.420	88.420	88.420	84.266	4,427
2024-12-13	88.420	88.420	88.420	88.420	84.266	2,038
2024-12-09	88.420	88.420	88.420	88.420	84.266	2,090
2024-12-06	88.420	88.420	88.420	88.420	84.266	1,110
2024-12-02	84.700	88.420	84.700	88.420	84.266	10,570
2024-11-29	88.420	88.420	88.420	88.420	84.266	310
2024-11-26	82.000	88.420	82.000	88.420	84.266	44,725
2024-11-25	82.000	88.420	82.000	88.420	84.266	50,761
2024-11-22	82.040	88.420	81.220	88.420	84.266	85,862
2024-11-20	88.420	88.420	88.420	88.420	84.266	2,090
2024-11-18	84.990	88.420	82.000	88.420	84.266	63,796
2024-11-15	88.420	88.420	88.420	88.420	84.266	526
2024-11-14	88.420	88.420	88.420	88.420	84.266	9,075
2024-11-13	85.000	88.420	84.500	88.420	84.266	65,113
2024-11-12	88.420	88.420	88.420	88.420	84.266	2,009
2024-11-11	88.420	88.420	88.420	88.420	84.266	1,633
2024-11-08	83.990	88.420	83.990	88.420	84.266	35,382
2024-11-07	88.420	88.420	88.420	88.420	84.266	18,000
2024-11-06	88.420	88.420	88.420	88.420	84.266	395
2024-11-05	88.420	88.420	88.420	88.420	84.266	7,439
2024-10-28	88.420	88.420	88.420	88.420	84.266	510
2024-10-25	88.420	88.420	88.420	88.420	84.266	5,000
2024-10-24	75.110	88.420	75.110	88.420	84.266	15,110
2024-10-22	88.420	88.420	88.420	88.420	84.266	8,051
2024-10-21	88.420	88.420	88.420	88.420	84.266	1,160
2024-10-17	88.420	88.420	88.420	88.420	84.266	107
2024-10-16	84.990	88.420	84.990	88.420	84.266	11,111
2024-10-15	88.420	88.420	88.420	88.420	84.266	1,127
2024-10-14	88.420	88.420	88.420	88.420	84.266	4,560
2024-10-10	88.420	88.420	88.420	88.420	84.266	526
2024-10-08	88.420	88.420	88.420	88.420	84.266	4
2024-10-07	88.420	88.420	88.420	88.420	84.266	20
2024-10-04	88.420	88.420	88.420	88.420	84.266	16,497
2024-10-02	88.420	88.420	88.420	88.420	84.266	2,375
2024-10-01	88.420	88.420	88.420	88.420	84.266	1,255
2024-09-30	88.420	88.420	88.420	88.420	84.266	3,000
2024-09-27	88.420	88.420	88.420	88.420	84.266	2,000
2024-09-26	88.420	88.420	88.420	88.420	84.266	9,000
2024-09-24	88.420	88.420	88.420	88.420	84.266	6,842
2024-09-23	88.420	88.420	88.420	88.420	84.266	11,140
2024-09-17	88.420	88.420	88.420	88.420	84.266	3,500
2024-09-12	81.000	88.420	81.000	88.420	84.266	23,316
2024-09-11	88.420	88.420	88.420	88.420	84.266	68
2024-09-10	88.420	88.420	88.420	88.420	84.266	20,456
2024-09-06	88.420	88.420	88.420	88.420	84.266	3,320
2024-09-05	88.420	88.420	88.420	88.420	84.266	1,330

← NewerPage 7 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.