Empresas Iansa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	27.300	28.230	27.300	28.230	28.230	48,427
2025-07-11	28.000	28.500	27.990	28.230	28.230	306,632
2025-07-10	28.000	28.300	28.000	28.050	28.050	291,887
2025-07-09	29.000	29.100	28.000	28.090	28.090	1,970,668
2025-07-08	30.000	30.100	29.100	29.100	29.100	978,700
2025-07-07	27.800	29.000	27.800	28.930	28.930	606,779
2025-07-04	27.500	27.800	27.500	27.540	27.540	2,162,923
2025-07-03	28.700	29.000	28.700	28.980	28.980	1,305,398
2025-07-02	28.400	29.000	28.000	28.670	28.670	3,286,104
2025-07-01	22.400	29.500	22.400	28.570	28.570	4,137,465
2025-06-30	22.510	22.510	22.510	22.510	22.510	2,000
2025-06-26	22.510	22.510	22.510	22.510	22.510	25,000
2025-06-23	22.510	22.510	22.510	22.510	22.510	14,725
2025-06-18	22.510	22.510	22.510	22.510	22.510	1,983
2025-06-17	22.510	22.510	22.510	22.510	22.510	23,141
2025-06-16	22.510	22.510	22.510	22.510	22.510	12,123
2025-06-13	22.510	22.510	22.510	22.510	22.510	5,000
2025-06-12	22.510	22.510	22.510	22.510	22.510	42,098
2025-06-11	22.510	22.510	22.510	22.510	22.510	7,107
2025-06-10	21.000	22.510	21.000	22.510	22.510	23,141
2025-06-09	22.510	22.510	22.510	22.510	22.510	14,744
2025-06-06	22.510	22.510	22.510	22.510	22.510	10,433
2025-06-05	22.500	22.510	22.500	22.510	22.510	46,062
2025-06-04	22.510	22.510	22.510	22.510	22.510	300
2025-06-02	22.000	22.510	22.000	22.510	22.510	112,794
2025-05-30	22.510	22.510	22.510	22.510	22.510	22,761
2025-05-28	22.550	22.550	22.510	22.510	22.510	119,229
2025-05-27	22.510	22.510	22.000	22.510	22.510	188,048
2025-05-26	22.510	22.510	22.510	22.510	22.510	74,048
2025-05-23	23.000	23.000	22.500	22.510	22.510	1,380,395
2025-05-22	22.000	25.560	22.000	25.560	25.560	134,698
2025-05-20	25.560	25.560	25.560	25.560	25.560	8,321
2025-05-19	22.510	25.560	22.510	25.560	25.560	63,000
2025-05-16	25.560	25.560	25.560	25.560	25.560	15,130
2025-05-13	25.560	25.560	25.560	25.560	25.560	53,041
2025-05-12	25.560	25.560	25.560	25.560	25.560	15,765
2025-05-09	25.560	25.560	25.560	25.560	25.401	7,000
2025-05-08	22.030	25.560	22.030	25.560	25.401	228,415
2025-05-07	21.010	25.560	21.010	25.560	25.401	43,774
2025-05-06	25.560	25.560	25.560	25.560	25.401	12,173
2025-05-05	25.290	25.560	25.290	25.560	25.401	109,868
2025-05-02	24.000	25.560	24.000	25.560	25.401	178,742
2025-04-30	25.560	25.560	25.560	25.560	25.401	40,093
2025-04-29	25.560	25.560	25.560	25.560	25.401	8,771
2025-04-28	25.560	25.560	25.560	25.560	25.401	2,400
2025-04-24	25.560	25.560	25.560	25.560	25.401	3,949
2025-04-23	25.560	25.560	25.560	25.560	25.401	597
2025-04-14	25.560	25.560	25.560	25.560	25.401	10,560
2025-04-10	25.560	25.560	25.560	25.560	25.401	20,000
2025-04-09	25.300	25.560	25.300	25.560	25.401	39,290
2025-04-07	25.560	25.560	25.560	25.560	25.401	1,609
2025-04-04	25.560	25.560	25.560	25.560	25.401	4,000
2025-04-02	25.560	25.560	25.560	25.560	25.401	10,000
2025-04-01	25.600	25.600	25.560	25.560	25.401	66,823
2025-03-31	25.560	25.560	25.560	25.560	25.401	103,704
2025-03-28	25.560	25.560	25.560	25.560	25.401	10,962
2025-03-27	25.560	25.560	25.560	25.560	25.401	4,100
2025-03-26	25.560	25.560	25.560	25.560	25.401	2,534
2025-03-24	26.000	26.000	25.560	25.560	25.401	88,774
2025-03-21	25.560	25.560	25.560	25.560	25.401	140,155

← NewerPage 6 of 15 · 899 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-12	0.1589 CLP
2024-05-06	0.8408 CLP
2023-05-12	0.0305 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.