Maritima De In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 2 |
| 2026-10-15 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 5,988 |
| 2026-10-14 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 2 |
| 2026-10-13 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-10-09 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-10-08 | 94.000 | 94.000 | 87.000 | 94.000 | 94.000 | 6 |
| 2026-10-07 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-10-06 | 93.990 | 94.000 | 93.990 | 94.000 | 94.000 | 9 |
| 2026-10-05 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 5 |
| 2026-10-02 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-10-01 | 94.000 | 94.000 | 87.000 | 94.000 | 94.000 | 2,063 |
| 2026-09-30 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 10,538 |
| 2026-09-29 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-09-28 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-09-25 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-09-24 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-09-23 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 8,740 |
| 2026-09-22 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 9,076 |
| 2026-09-21 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 5 |
| 2026-09-17 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-09-16 | 94.000 | 94.000 | 90.200 | 94.000 | 94.000 | 4,283 |
| 2026-09-15 | 94.000 | 94.000 | 90.100 | 94.000 | 94.000 | 7,455 |
| 2026-09-14 | 94.000 | 94.000 | 90.100 | 94.000 | 94.000 | 32,608 |
| 2026-09-11 | 94.000 | 94.000 | 90.000 | 94.000 | 94.000 | 11,253 |
| 2026-09-10 | 94.000 | 94.000 | 85.400 | 94.000 | 94.000 | 1,780 |
| 2026-09-09 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-09-08 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 31,222 |
| 2026-09-07 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-09-04 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-09-02 | 96.000 | 96.000 | 90.000 | 96.000 | 96.000 | 5,000 |
| 2026-09-01 | 96.000 | 96.000 | 95.970 | 96.000 | 96.000 | 1,042 |
| 2026-08-31 | 96.000 | 96.000 | 90.000 | 96.000 | 96.000 | 150 |
| 2026-08-27 | 96.000 | 96.000 | 90.000 | 96.000 | 96.000 | 100 |
| 2026-08-26 | 96.000 | 96.000 | 88.200 | 96.000 | 96.000 | 377 |
| 2026-08-25 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 23,977 |
| 2026-08-24 | 90.220 | 92.000 | 90.220 | 92.000 | 92.000 | 30,523 |
| 2026-08-21 | 94.950 | 94.950 | 92.980 | 94.950 | 94.950 | 280 |
| 2026-08-20 | 94.950 | 94.950 | 94.950 | 94.950 | 94.950 | 100 |
| 2026-08-19 | 94.950 | 94.950 | 94.950 | 94.950 | 94.950 | 2,463 |
| 2026-08-18 | 94.950 | 94.950 | 94.950 | 94.950 | 94.950 | 6,000 |
| 2026-08-17 | 94.950 | 94.950 | 94.950 | 94.950 | 94.950 | 0 |
| 2026-08-14 | 94.950 | 94.950 | 86.000 | 94.950 | 94.950 | 2 |
| 2026-08-13 | 94.950 | 94.950 | 94.950 | 94.950 | 94.950 | 32,300 |
| 2026-08-12 | 92.490 | 92.490 | 92.490 | 92.490 | 92.490 | 900 |
| 2026-08-11 | 90.000 | 92.490 | 90.000 | 92.490 | 92.490 | 52,554 |
| 2026-08-10 | 94.000 | 94.990 | 94.000 | 94.000 | 94.000 | 1,158 |
| 2026-08-07 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 30,349 |
| 2026-08-06 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 32,802 |
| 2026-08-05 | 90.000 | 94.880 | 90.000 | 94.880 | 94.880 | 35,000 |
| 2026-08-04 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 92,313 |
| 2026-08-03 | 90.250 | 90.250 | 86.020 | 90.250 | 90.250 | 8,732 |
| 2026-07-31 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 1 |
| 2026-07-30 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 0 |
| 2026-07-29 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 0 |
| 2026-07-28 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 0 |
| 2026-07-27 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 200 |
| 2026-07-24 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 8,171 |
| 2026-07-23 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 9,366 |
| 2026-07-22 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 834 |
| 2026-07-21 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 15,715 |
Page 1 of 11 · 655 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.