Masisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 18.100 | 18.100 | 17.900 | 18.070 | 18.070 | 753,934 |
| 2024-08-12 | 17.600 | 18.000 | 17.600 | 17.880 | 17.880 | 1,441,473 |
| 2024-08-09 | 17.510 | 17.910 | 17.510 | 17.710 | 17.710 | 528,651 |
| 2024-08-08 | 18.020 | 18.020 | 17.830 | 17.830 | 17.830 | 289,036 |
| 2024-08-07 | 17.950 | 17.950 | 17.830 | 17.830 | 17.830 | 1,431,902 |
| 2024-08-06 | 17.480 | 18.070 | 17.480 | 17.990 | 17.990 | 1,052,995 |
| 2024-08-05 | 18.000 | 18.000 | 17.000 | 17.430 | 17.430 | 3,481,784 |
| 2024-08-02 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,152,206 |
| 2024-08-01 | 18.300 | 18.300 | 18.240 | 18.240 | 18.240 | 873,591 |
| 2024-07-31 | 18.350 | 18.410 | 18.350 | 18.410 | 18.410 | 248,851 |
| 2024-07-30 | 18.420 | 18.420 | 18.410 | 18.410 | 18.410 | 784,417 |
| 2024-07-29 | 18.620 | 18.950 | 18.620 | 18.950 | 18.950 | 82,015 |
| 2024-07-26 | 18.970 | 19.000 | 18.800 | 18.950 | 18.950 | 1,103,254 |
| 2024-07-25 | 18.960 | 19.000 | 18.580 | 18.940 | 18.940 | 2,087,144 |
| 2024-07-24 | 18.960 | 18.970 | 18.960 | 18.960 | 18.960 | 703,108 |
| 2024-07-23 | 19.000 | 19.000 | 18.400 | 18.960 | 18.960 | 3,210,256 |
| 2024-07-22 | 19.000 | 19.150 | 18.850 | 18.960 | 18.960 | 412,989 |
| 2024-07-19 | 18.720 | 19.250 | 18.720 | 18.740 | 18.740 | 614,487 |
| 2024-07-18 | 19.000 | 19.030 | 18.800 | 18.910 | 18.910 | 1,837,379 |
| 2024-07-17 | 18.910 | 19.000 | 18.800 | 19.000 | 19.000 | 362,378 |
| 2024-07-15 | 18.620 | 19.000 | 18.500 | 19.000 | 19.000 | 6,470,632 |
| 2024-07-12 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | 89,018 |
| 2024-07-11 | 18.930 | 18.980 | 18.600 | 18.980 | 18.980 | 1,342,461 |
| 2024-07-10 | 18.820 | 19.280 | 18.820 | 18.980 | 18.980 | 232,561 |
| 2024-07-09 | 18.850 | 19.000 | 18.850 | 18.980 | 18.980 | 313,553 |
| 2024-07-08 | 18.820 | 19.200 | 18.530 | 18.980 | 18.980 | 3,687,812 |
| 2024-07-05 | 19.200 | 19.200 | 19.010 | 19.010 | 19.010 | 358,047 |
| 2024-07-04 | 18.790 | 19.070 | 18.790 | 19.010 | 19.010 | 1,417,925 |
| 2024-07-03 | 18.500 | 18.790 | 18.500 | 18.790 | 18.790 | 1,183,934 |
| 2024-07-02 | 18.600 | 18.600 | 18.000 | 18.000 | 18.000 | 1,573,635 |
| 2024-07-01 | 18.550 | 18.790 | 18.550 | 18.790 | 18.790 | 953,122 |
| 2024-06-28 | 18.910 | 19.000 | 18.550 | 18.550 | 18.550 | 3,720,471 |
| 2024-06-27 | 18.800 | 19.260 | 18.800 | 19.130 | 19.130 | 3,765,036 |
| 2024-06-26 | 19.000 | 19.000 | 18.990 | 18.990 | 18.990 | 100,341 |
| 2024-06-25 | 19.250 | 19.250 | 18.950 | 18.990 | 18.990 | 3,938,648 |
| 2024-06-24 | 19.160 | 19.450 | 19.000 | 19.270 | 19.270 | 3,643,982 |
| 2024-06-21 | 19.440 | 19.450 | 19.440 | 19.450 | 19.450 | 1,021,203 |
| 2024-06-19 | 19.800 | 19.800 | 19.670 | 19.690 | 19.690 | 1,111,850 |
| 2024-06-18 | 19.550 | 20.000 | 19.450 | 20.000 | 20.000 | 3,914,384 |
| 2024-06-17 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 52,815 |
| 2024-06-14 | 19.990 | 20.000 | 19.990 | 20.000 | 20.000 | 92,959 |
| 2024-06-13 | 20.020 | 20.020 | 19.620 | 20.000 | 20.000 | 3,279,467 |
| 2024-06-12 | 20.040 | 20.040 | 20.000 | 20.010 | 20.010 | 348,429 |
| 2024-06-11 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 56,837 |
| 2024-06-10 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 7,732 |
| 2024-06-07 | 19.700 | 20.010 | 19.700 | 20.010 | 20.010 | 1,179,091 |
| 2024-06-06 | 19.670 | 19.750 | 19.670 | 19.710 | 19.710 | 481,873 |
| 2024-06-05 | 20.100 | 20.250 | 20.000 | 20.250 | 20.250 | 214,613 |
| 2024-06-04 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 20,228 |
| 2024-06-03 | 20.200 | 20.250 | 20.000 | 20.250 | 20.250 | 1,747,444 |
| 2024-05-31 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 33,649 |
| 2024-05-30 | 20.320 | 20.320 | 20.190 | 20.250 | 20.250 | 341,204 |
| 2024-05-29 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 9,081 |
| 2024-05-28 | 20.200 | 20.250 | 20.200 | 20.250 | 20.250 | 868,875 |
| 2024-05-27 | 20.200 | 20.380 | 20.000 | 20.100 | 20.100 | 2,115,461 |
| 2024-05-24 | 20.400 | 20.400 | 20.200 | 20.200 | 20.200 | 710,840 |
| 2024-05-23 | 19.880 | 20.290 | 19.880 | 20.290 | 20.290 | 3,742,631 |
| 2024-05-22 | 20.360 | 20.360 | 20.360 | 20.360 | 20.360 | 113,297 |
| 2024-05-20 | 19.970 | 20.400 | 19.750 | 20.360 | 20.360 | 7,195,185 |
| 2024-05-17 | 20.000 | 20.300 | 20.000 | 20.300 | 20.300 | 984,474 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-03 | 4.3121 CLP |
| 2023-03-15 | 6.2243 CLP |
| 2022-04-01 | 2.1096 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.