Empresas Iansa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 38,456 |
| 2024-11-21 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 9,240 |
| 2024-11-20 | 22.600 | 23.700 | 22.600 | 23.700 | 23.553 | 250,452 |
| 2024-11-18 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 262 |
| 2024-11-14 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 4,774 |
| 2024-11-13 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 309 |
| 2024-11-12 | 23.290 | 23.700 | 23.290 | 23.700 | 23.553 | 58,677 |
| 2024-11-08 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 8,365 |
| 2024-11-06 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 551,996 |
| 2024-11-05 | 23.800 | 23.800 | 23.800 | 23.800 | 23.652 | 43,359 |
| 2024-11-04 | 23.750 | 23.990 | 23.750 | 23.800 | 23.652 | 349,571 |
| 2024-10-30 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 28,281 |
| 2024-10-28 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 2,137 |
| 2024-10-25 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 20,581 |
| 2024-10-24 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 12,566 |
| 2024-10-23 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 5,272 |
| 2024-10-22 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 62,572 |
| 2024-10-21 | 24.430 | 24.430 | 23.750 | 23.750 | 23.602 | 136,675 |
| 2024-10-18 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 3,446 |
| 2024-10-16 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 35,879 |
| 2024-10-15 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 5,000 |
| 2024-10-11 | 23.150 | 23.750 | 23.150 | 23.750 | 23.602 | 117,151 |
| 2024-10-09 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 16,758 |
| 2024-10-08 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 27,595 |
| 2024-10-07 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 5,043 |
| 2024-10-03 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 4,000 |
| 2024-10-02 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 27,163 |
| 2024-10-01 | 23.750 | 23.750 | 23.750 | 23.750 | 23.602 | 68,346 |
| 2024-09-30 | 23.010 | 24.150 | 23.010 | 23.750 | 23.602 | 504,470 |
| 2024-09-27 | 24.000 | 24.000 | 24.000 | 24.000 | 23.851 | 10,000 |
| 2024-09-26 | 23.100 | 24.000 | 23.100 | 24.000 | 23.851 | 2,159,334 |
| 2024-09-25 | 24.000 | 24.100 | 24.000 | 24.000 | 23.851 | 258,000 |
| 2024-09-24 | 24.000 | 24.000 | 24.000 | 24.000 | 23.851 | 1,438,334 |
| 2024-09-23 | 26.820 | 26.820 | 26.820 | 26.820 | 26.653 | 40,215 |
| 2024-09-13 | 26.820 | 26.820 | 26.820 | 26.820 | 26.653 | 140,052 |
| 2024-09-12 | 26.820 | 26.820 | 26.820 | 26.820 | 26.653 | 1,770 |
| 2024-09-11 | 26.820 | 26.820 | 26.820 | 26.820 | 26.653 | 5,896 |
| 2024-09-10 | 26.820 | 26.820 | 26.820 | 26.820 | 26.653 | 3,900 |
| 2024-09-09 | 26.820 | 26.820 | 26.500 | 26.820 | 26.653 | 113,808 |
| 2024-09-05 | 26.500 | 26.820 | 26.500 | 26.820 | 26.653 | 68,337 |
| 2024-09-04 | 26.500 | 27.500 | 26.500 | 26.820 | 26.653 | 361,343 |
| 2024-09-03 | 26.500 | 26.500 | 26.500 | 26.500 | 26.335 | 132,922 |
| 2024-09-02 | 26.500 | 26.500 | 26.500 | 26.500 | 26.335 | 616,534 |
| 2024-08-30 | 26.500 | 26.500 | 26.010 | 26.010 | 25.848 | 151,984 |
| 2024-08-29 | 26.010 | 26.010 | 26.010 | 26.010 | 25.848 | 18,500 |
| 2024-08-28 | 26.010 | 26.010 | 26.010 | 26.010 | 25.848 | 9,056 |
| 2024-08-27 | 26.010 | 26.500 | 26.010 | 26.010 | 25.848 | 150,943 |
| 2024-08-26 | 25.700 | 26.010 | 25.700 | 26.010 | 25.848 | 108,960 |
| 2024-08-21 | 26.010 | 26.010 | 26.010 | 26.010 | 25.848 | 2,670 |
| 2024-08-20 | 26.010 | 26.010 | 26.010 | 26.010 | 25.848 | 557 |
| 2024-08-19 | 26.010 | 26.010 | 26.010 | 26.010 | 25.848 | 13,638 |
| 2024-08-16 | 26.010 | 26.010 | 26.010 | 26.010 | 25.848 | 25,694 |
| 2024-08-14 | 26.010 | 26.010 | 26.010 | 26.010 | 25.848 | 31,129 |
| 2024-08-13 | 26.010 | 26.010 | 26.010 | 26.010 | 25.848 | 3,692 |
| 2024-08-09 | 26.000 | 26.010 | 26.000 | 26.010 | 25.848 | 110,162 |
| 2024-08-08 | 26.000 | 26.010 | 26.000 | 26.010 | 25.848 | 189,582 |
| 2024-08-07 | 26.500 | 26.500 | 26.010 | 26.010 | 25.848 | 132,030 |
| 2024-08-06 | 26.000 | 26.010 | 26.000 | 26.010 | 25.848 | 60,957 |
| 2024-08-05 | 26.000 | 26.010 | 26.000 | 26.010 | 25.848 | 402,954 |
| 2024-08-01 | 28.500 | 28.500 | 28.000 | 28.000 | 27.826 | 60,240 |
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.