Maritima De In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 88.420 | 88.420 | 88.420 | 88.420 | 84.266 | 1,500 |
| 2024-09-03 | 88.420 | 88.420 | 88.420 | 88.420 | 84.266 | 1,200 |
| 2024-09-02 | 88.420 | 88.420 | 88.420 | 88.420 | 84.266 | 13,343 |
| 2024-08-30 | 88.420 | 88.420 | 82.000 | 88.420 | 84.266 | 1,349 |
| 2024-08-29 | 88.420 | 88.420 | 88.420 | 88.420 | 84.266 | 500 |
| 2024-08-28 | 88.420 | 88.420 | 88.420 | 88.420 | 84.266 | 750 |
| 2024-08-26 | 80.000 | 88.420 | 80.000 | 88.420 | 84.266 | 24,659 |
| 2024-08-23 | 83.970 | 88.420 | 83.970 | 88.420 | 84.266 | 18,490 |
| 2024-08-22 | 88.420 | 88.420 | 88.420 | 88.420 | 70.724 | 20,800 |
| 2024-08-21 | 88.400 | 88.520 | 88.400 | 88.420 | 70.724 | 165,245 |
| 2024-08-20 | 88.400 | 88.400 | 88.400 | 88.400 | 70.708 | 224,322 |
| 2024-08-19 | 88.400 | 88.400 | 88.000 | 88.170 | 70.524 | 101,913 |
| 2024-08-16 | 88.400 | 88.400 | 88.390 | 88.400 | 70.708 | 110,880 |
| 2024-08-14 | 90.000 | 90.000 | 88.300 | 88.300 | 70.628 | 121,996 |
| 2024-08-13 | 92.950 | 92.950 | 90.000 | 90.000 | 71.988 | 175,713 |
| 2024-08-09 | 92.960 | 92.960 | 92.960 | 92.960 | 74.356 | 28,975 |
| 2024-08-08 | 93.000 | 93.000 | 92.960 | 92.960 | 74.356 | 154,603 |
| 2024-08-07 | 87.900 | 92.500 | 87.900 | 92.500 | 73.988 | 261,952 |
| 2024-08-05 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 5,700 |
| 2024-08-02 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 615 |
| 2024-07-30 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 1,200 |
| 2024-07-29 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 748 |
| 2024-07-26 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 557 |
| 2024-07-25 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 15 |
| 2024-07-11 | 91.000 | 91.000 | 83.000 | 83.000 | 66.389 | 13,068 |
| 2024-07-10 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 7,000 |
| 2024-07-08 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 17,000 |
| 2024-07-04 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 98,526 |
| 2024-07-03 | 83.000 | 83.000 | 83.000 | 83.000 | 66.389 | 138,000 |
| 2024-07-02 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 647 |
| 2024-06-28 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 10,110 |
| 2024-06-27 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 3,977 |
| 2024-06-26 | 80.000 | 80.000 | 78.000 | 78.000 | 62.390 | 83,783 |
| 2024-06-25 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 5,891 |
| 2024-06-24 | 78.010 | 78.010 | 78.000 | 78.000 | 62.390 | 10,930 |
| 2024-06-21 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 16,481 |
| 2024-06-18 | 78.010 | 78.010 | 78.000 | 78.000 | 62.390 | 20,000 |
| 2024-06-14 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 12,843 |
| 2024-06-12 | 78.700 | 78.700 | 78.000 | 78.000 | 62.390 | 14,400 |
| 2024-06-11 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 5,000 |
| 2024-06-10 | 78.050 | 78.050 | 78.000 | 78.000 | 62.390 | 26,972 |
| 2024-06-07 | 80.000 | 80.000 | 78.000 | 78.000 | 62.390 | 46,250 |
| 2024-06-06 | 75.110 | 78.000 | 75.110 | 78.000 | 62.390 | 162,063 |
| 2024-06-03 | 78.000 | 78.000 | 73.200 | 78.000 | 62.390 | 2,000 |
| 2024-05-31 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 1,420 |
| 2024-05-30 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 6,387 |
| 2024-05-29 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 25,880 |
| 2024-05-28 | 78.000 | 78.000 | 78.000 | 78.000 | 62.390 | 381,464 |
| 2024-05-27 | 75.000 | 75.240 | 75.000 | 75.240 | 60.182 | 382,598 |
| 2024-05-24 | 75.990 | 75.990 | 75.990 | 75.990 | 60.782 | 6,613 |
| 2024-05-23 | 75.990 | 75.990 | 75.990 | 75.990 | 60.782 | 1,734 |
| 2024-05-22 | 74.990 | 75.990 | 74.990 | 75.990 | 60.782 | 66,445 |
| 2024-05-20 | 75.000 | 75.990 | 75.000 | 75.990 | 60.782 | 15,000 |
| 2024-05-17 | 75.000 | 75.990 | 74.990 | 75.990 | 60.782 | 32,657 |
| 2024-05-15 | 74.000 | 75.990 | 74.000 | 75.990 | 60.782 | 26,978 |
| 2024-05-14 | 73.000 | 75.990 | 73.000 | 75.990 | 60.782 | 22,058 |
| 2024-05-13 | 73.000 | 75.990 | 73.000 | 75.990 | 60.782 | 17,155 |
| 2024-05-10 | 73.800 | 75.990 | 73.800 | 75.990 | 60.782 | 160,585 |
| 2024-05-09 | 73.800 | 74.890 | 73.800 | 74.890 | 59.902 | 23,769 |
| 2024-05-08 | 73.750 | 74.890 | 73.750 | 74.890 | 59.902 | 87,501 |
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.