Maritima De In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 99.950 | 99.950 | 99.950 | 99.950 | 95.255 | 3,348 |
| 2025-12-12 | 94.200 | 100.00 | 94.200 | 99.950 | 95.255 | 221,799 |
| 2025-12-11 | 99.210 | 99.210 | 99.210 | 99.210 | 94.549 | 30,000 |
| 2025-12-10 | 99.210 | 99.210 | 99.210 | 99.210 | 94.549 | 15,000 |
| 2025-12-09 | 99.210 | 100.00 | 91.100 | 99.210 | 94.549 | 19,077 |
| 2025-12-04 | 98.500 | 99.990 | 98.500 | 99.210 | 94.549 | 86,134 |
| 2025-12-03 | 93.100 | 98.310 | 93.100 | 98.310 | 93.692 | 222,968 |
| 2025-12-02 | 98.000 | 98.000 | 96.700 | 97.370 | 92.796 | 171,416 |
| 2025-12-01 | 94.990 | 100.00 | 94.830 | 94.830 | 90.375 | 210,333 |
| 2025-11-28 | 89.800 | 94.990 | 89.000 | 94.990 | 90.528 | 309,880 |
| 2025-11-26 | 88.590 | 89.940 | 88.590 | 88.590 | 84.428 | 27,894 |
| 2025-11-25 | 88.590 | 89.940 | 88.590 | 88.590 | 84.428 | 12 |
| 2025-11-21 | 88.590 | 88.590 | 86.130 | 88.590 | 84.428 | 18 |
| 2025-11-20 | 88.590 | 89.930 | 88.590 | 88.590 | 84.428 | 7,012 |
| 2025-11-19 | 89.000 | 89.000 | 88.590 | 88.590 | 84.428 | 100,646 |
| 2025-11-18 | 86.150 | 87.850 | 86.150 | 87.850 | 83.723 | 91,109 |
| 2025-11-17 | 86.000 | 86.200 | 86.000 | 86.130 | 82.084 | 82,029 |
| 2025-11-14 | 86.130 | 86.130 | 86.130 | 86.130 | 82.084 | 4,576 |
| 2025-11-13 | 86.130 | 88.990 | 84.510 | 86.130 | 82.084 | 5,012 |
| 2025-11-12 | 86.130 | 88.990 | 84.000 | 86.130 | 82.084 | 18,426 |
| 2025-11-11 | 83.010 | 87.000 | 83.010 | 86.130 | 82.084 | 27,817 |
| 2025-11-10 | 86.130 | 88.490 | 86.100 | 86.130 | 82.084 | 18,184 |
| 2025-11-07 | 86.130 | 86.130 | 86.130 | 86.130 | 82.084 | 17,053 |
| 2025-11-06 | 86.400 | 86.400 | 86.130 | 86.130 | 82.084 | 27,012 |
| 2025-11-05 | 84.700 | 87.990 | 84.700 | 86.130 | 82.084 | 152,358 |
| 2025-11-04 | 84.750 | 86.930 | 84.750 | 86.930 | 82.846 | 39,887 |
| 2025-11-03 | 85.000 | 86.930 | 84.900 | 86.930 | 82.846 | 53,079 |
| 2025-10-30 | 85.000 | 86.930 | 85.000 | 86.930 | 82.846 | 15,175 |
| 2025-10-29 | 85.000 | 86.930 | 85.000 | 86.930 | 82.846 | 15,012 |
| 2025-10-28 | 86.930 | 86.930 | 86.930 | 86.930 | 82.846 | 320 |
| 2025-10-27 | 86.930 | 86.930 | 86.930 | 86.930 | 82.846 | 5,087 |
| 2025-10-24 | 86.930 | 86.930 | 85.100 | 86.930 | 82.846 | 14,495 |
| 2025-10-23 | 86.930 | 86.930 | 86.100 | 86.930 | 82.846 | 11,134 |
← NewerPage 4 of 4 · 213 trading days
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.