Masisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 20.020 | 20.020 | 20.010 | 20.010 | 20.010 | 257,350 |
| 2024-05-15 | 20.250 | 20.250 | 20.000 | 20.010 | 20.010 | 15,779,870 |
| 2024-05-14 | 20.480 | 20.480 | 19.830 | 19.850 | 19.850 | 1,827,578 |
| 2024-05-13 | 20.150 | 20.400 | 20.100 | 20.200 | 20.200 | 2,125,149 |
| 2024-05-10 | 19.620 | 20.180 | 19.600 | 20.010 | 20.010 | 5,919,286 |
| 2024-05-09 | 19.800 | 19.800 | 19.730 | 19.730 | 19.730 | 177,694 |
| 2024-05-08 | 19.690 | 19.800 | 19.690 | 19.730 | 19.730 | 435,061 |
| 2024-05-07 | 20.000 | 20.000 | 19.800 | 19.940 | 19.940 | 319,780 |
| 2024-05-06 | 19.620 | 20.000 | 19.620 | 19.940 | 19.940 | 620,754 |
| 2024-05-03 | 19.260 | 20.000 | 19.260 | 19.370 | 19.370 | 2,274,874 |
| 2024-05-02 | 19.350 | 19.450 | 19.350 | 19.450 | 19.450 | 140,606 |
| 2024-04-30 | 19.400 | 19.450 | 19.400 | 19.450 | 19.450 | 152,244 |
| 2024-04-29 | 19.100 | 19.600 | 19.100 | 19.450 | 19.450 | 2,539,680 |
| 2024-04-26 | 19.240 | 19.360 | 18.840 | 19.100 | 19.100 | 2,567,430 |
| 2024-04-25 | 19.310 | 19.310 | 19.240 | 19.240 | 19.240 | 123,805 |
| 2024-04-24 | 19.210 | 19.400 | 19.200 | 19.240 | 19.240 | 584,829 |
| 2024-04-23 | 19.460 | 19.700 | 19.140 | 19.460 | 19.460 | 332,050 |
| 2024-04-22 | 19.380 | 19.500 | 19.380 | 19.460 | 19.460 | 2,144,693 |
| 2024-04-19 | 19.470 | 19.470 | 19.000 | 19.100 | 19.100 | 1,746,243 |
| 2024-04-18 | 18.960 | 19.560 | 18.940 | 19.470 | 19.470 | 3,458,157 |
| 2024-04-17 | 19.590 | 19.590 | 19.000 | 19.210 | 19.210 | 3,117,541 |
| 2024-04-16 | 18.820 | 19.900 | 18.820 | 19.650 | 19.650 | 9,832,551 |
| 2024-04-15 | 19.950 | 19.950 | 19.250 | 19.360 | 19.360 | 900,277 |
| 2024-04-12 | 19.990 | 19.990 | 19.600 | 19.750 | 19.750 | 1,430,410 |
| 2024-04-11 | 19.960 | 20.500 | 19.500 | 20.500 | 20.500 | 8,746,165 |
| 2024-04-10 | 20.000 | 20.000 | 19.960 | 19.960 | 19.960 | 356,514 |
| 2024-04-09 | 19.800 | 20.310 | 19.800 | 19.960 | 19.960 | 2,225,146 |
| 2024-04-08 | 19.970 | 19.970 | 19.590 | 19.750 | 19.750 | 1,055,382 |
| 2024-04-05 | 20.000 | 20.100 | 19.600 | 20.080 | 20.080 | 550,190 |
| 2024-04-04 | 20.100 | 20.300 | 19.920 | 20.060 | 20.060 | 2,717,691 |
| 2024-04-03 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 23,038 |
| 2024-04-02 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 153,347 |
| 2024-04-01 | 20.390 | 20.500 | 19.950 | 20.050 | 20.050 | 1,525,768 |
| 2024-03-28 | 20.000 | 20.000 | 19.990 | 19.990 | 19.990 | 1,474,266 |
| 2024-03-27 | 19.600 | 19.900 | 19.600 | 19.810 | 19.810 | 2,296,337 |
| 2024-03-26 | 19.100 | 19.690 | 19.100 | 19.500 | 19.500 | 10,297,160 |
| 2024-03-25 | 19.550 | 19.550 | 19.000 | 19.080 | 19.080 | 2,780,764 |
| 2024-03-22 | 19.020 | 19.400 | 19.000 | 19.390 | 19.390 | 3,258,691 |
| 2024-03-21 | 19.390 | 19.400 | 19.010 | 19.400 | 19.400 | 5,898,844 |
| 2024-03-20 | 19.010 | 19.400 | 19.000 | 19.400 | 19.400 | 6,179,040 |
| 2024-03-19 | 19.050 | 19.200 | 18.820 | 19.190 | 19.190 | 3,354,205 |
| 2024-03-18 | 19.080 | 19.080 | 19.050 | 19.080 | 19.080 | 353,933 |
| 2024-03-15 | 19.010 | 19.200 | 19.010 | 19.080 | 19.080 | 444,935 |
| 2024-03-14 | 19.010 | 19.200 | 19.010 | 19.060 | 19.060 | 519,226 |
| 2024-03-13 | 19.290 | 19.340 | 19.010 | 19.260 | 19.260 | 450,512 |
| 2024-03-12 | 19.200 | 19.360 | 19.200 | 19.200 | 19.200 | 213,753 |
| 2024-03-11 | 19.020 | 19.700 | 19.020 | 19.200 | 19.200 | 1,123,221 |
| 2024-03-08 | 19.400 | 19.400 | 19.000 | 19.210 | 19.210 | 1,795,351 |
| 2024-03-07 | 19.700 | 19.700 | 18.950 | 19.690 | 19.690 | 8,479,790 |
| 2024-03-06 | 19.680 | 20.000 | 19.200 | 19.780 | 19.780 | 4,339,308 |
| 2024-03-05 | 19.550 | 19.550 | 19.000 | 19.160 | 19.160 | 2,130,214 |
| 2024-03-04 | 19.670 | 20.100 | 19.400 | 19.610 | 19.610 | 2,901,521 |
| 2024-03-01 | 19.200 | 19.900 | 19.110 | 19.390 | 19.390 | 4,192,326 |
| 2024-02-29 | 18.880 | 19.800 | 18.720 | 19.530 | 19.530 | 7,035,966 |
| 2024-02-28 | 18.310 | 19.200 | 18.310 | 18.880 | 18.880 | 4,105,997 |
| 2024-02-27 | 18.370 | 18.730 | 18.310 | 18.650 | 18.650 | 11,552,870 |
| 2024-02-26 | 18.090 | 18.430 | 18.000 | 18.370 | 18.370 | 3,806,971 |
| 2024-02-23 | 18.430 | 18.430 | 18.150 | 18.430 | 18.430 | 44,937 |
| 2024-02-22 | 18.650 | 18.720 | 18.400 | 18.430 | 18.430 | 1,315,363 |
| 2024-02-21 | 18.500 | 18.500 | 18.400 | 18.500 | 18.500 | 21,223,670 |
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.