Maritima De In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 72.890 | 74.890 | 72.890 | 74.890 | 59.902 | 35,661 |
| 2024-05-03 | 67.040 | 74.890 | 67.040 | 74.890 | 59.902 | 50,850 |
| 2024-05-02 | 74.890 | 74.890 | 74.890 | 74.890 | 54.829 | 150,000 |
| 2024-04-29 | 67.030 | 67.030 | 67.030 | 67.030 | 49.075 | 782 |
| 2024-04-25 | 67.030 | 67.030 | 67.030 | 67.030 | 49.075 | 18,064 |
| 2024-04-24 | 67.030 | 67.030 | 67.030 | 67.030 | 49.075 | 10,520 |
| 2024-04-23 | 73.730 | 73.730 | 67.030 | 67.030 | 49.075 | 63,000 |
| 2024-04-19 | 67.030 | 67.030 | 67.030 | 67.030 | 49.075 | 582 |
| 2024-04-11 | 71.500 | 71.500 | 67.030 | 67.030 | 49.075 | 26,321 |
| 2024-04-09 | 70.000 | 70.000 | 67.000 | 67.030 | 49.075 | 4,943,680 |
| 2024-04-08 | 70.000 | 70.000 | 67.000 | 67.480 | 49.404 | 714,000 |
| 2024-04-05 | 69.980 | 70.000 | 69.980 | 70.000 | 51.249 | 64,106 |
| 2024-04-04 | 69.980 | 70.000 | 69.980 | 70.000 | 51.249 | 22,043 |
| 2024-04-03 | 70.000 | 70.000 | 70.000 | 70.000 | 51.249 | 78,344 |
| 2024-04-02 | 70.500 | 70.500 | 70.000 | 70.000 | 51.249 | 209,605 |
| 2024-03-28 | 70.000 | 70.000 | 70.000 | 70.000 | 51.249 | 507,388 |
| 2024-03-27 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 1,266 |
| 2024-03-26 | 76.850 | 76.850 | 67.000 | 67.000 | 49.053 | 10,756 |
| 2024-03-25 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 1,820 |
| 2024-03-21 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 4,999 |
| 2024-03-20 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 5,000 |
| 2024-03-18 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 1,741 |
| 2024-03-15 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 9,800 |
| 2024-03-14 | 73.700 | 73.700 | 67.000 | 67.000 | 49.053 | 30,905 |
| 2024-03-13 | 73.700 | 73.700 | 67.000 | 67.000 | 49.053 | 15,880 |
| 2024-03-12 | 73.550 | 73.550 | 67.000 | 67.000 | 49.053 | 25,000 |
| 2024-03-11 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 4 |
| 2024-03-08 | 72.000 | 72.000 | 67.000 | 67.000 | 49.053 | 37,000 |
| 2024-03-07 | 67.010 | 71.000 | 67.000 | 67.000 | 49.053 | 69,446 |
| 2024-03-06 | 66.000 | 67.000 | 66.000 | 67.000 | 49.053 | 20,892 |
| 2024-03-05 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 6 |
| 2024-03-04 | 66.000 | 67.000 | 66.000 | 67.000 | 49.053 | 70,370 |
| 2024-02-26 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 76 |
| 2024-02-20 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 4,489 |
| 2024-02-19 | 67.000 | 67.000 | 65.000 | 67.000 | 49.053 | 240 |
| 2024-02-16 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 200 |
| 2024-02-15 | 67.000 | 67.000 | 66.000 | 67.000 | 49.053 | 5,100 |
| 2024-02-07 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 4,874 |
| 2024-01-29 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 4,140 |
| 2024-01-17 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 3,240 |
| 2024-01-16 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 900 |
| 2024-01-09 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 1,606 |
| 2024-01-05 | 64.000 | 67.000 | 64.000 | 67.000 | 49.053 | 26,500 |
| 2024-01-03 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 4,000 |
| 2023-12-27 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 2,900 |
| 2023-12-20 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 6,500 |
| 2023-12-19 | 66.000 | 67.000 | 66.000 | 67.000 | 49.053 | 22,520 |
| 2023-12-18 | 66.000 | 67.000 | 66.000 | 67.000 | 49.053 | 83,000 |
| 2023-12-11 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 232 |
| 2023-12-04 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 1,500 |
| 2023-11-28 | 67.000 | 67.000 | 66.980 | 67.000 | 49.053 | 98 |
| 2023-11-27 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 232 |
| 2023-11-21 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 131,309 |
| 2023-11-20 | 67.000 | 67.000 | 67.000 | 67.000 | 49.053 | 120,708 |
| 2023-11-08 | 74.900 | 83.000 | 74.900 | 83.000 | 60.767 | 51,467 |
| 2023-09-14 | 83.000 | 83.000 | 83.000 | 83.000 | 60.767 | 100 |
| 2023-08-24 | 83.000 | 83.000 | 83.000 | 83.000 | 60.767 | 5,000 |
| 2023-08-21 | 74.000 | 83.000 | 74.000 | 83.000 | 60.767 | 45,000 |
| 2023-08-18 | 78.000 | 83.000 | 78.000 | 83.000 | 60.767 | 28,500 |
| 2023-08-17 | 76.510 | 83.000 | 76.510 | 83.000 | 60.767 | 10,000 |
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.