Masisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 18.450 | 18.700 | 18.150 | 18.500 | 18.500 | 2,678,699 |
| 2024-02-19 | 18.100 | 18.290 | 18.090 | 18.090 | 18.090 | 398,426 |
| 2024-02-16 | 17.800 | 18.280 | 17.800 | 18.090 | 18.090 | 6,486,077 |
| 2024-02-15 | 17.320 | 17.800 | 17.320 | 17.530 | 17.530 | 18,687,420 |
| 2024-02-14 | 17.200 | 17.310 | 17.200 | 17.300 | 17.300 | 1,198,204 |
| 2024-02-13 | 16.900 | 17.250 | 16.900 | 17.200 | 17.200 | 2,048,523 |
| 2024-02-12 | 17.100 | 17.100 | 17.000 | 17.050 | 17.050 | 3,126,628 |
| 2024-02-09 | 17.170 | 17.170 | 16.830 | 16.890 | 16.890 | 847,033 |
| 2024-02-08 | 17.200 | 17.300 | 17.200 | 17.200 | 17.200 | 271,119 |
| 2024-02-07 | 17.100 | 17.300 | 17.100 | 17.200 | 17.200 | 4,408,200 |
| 2024-02-06 | 17.240 | 17.250 | 16.900 | 17.170 | 17.170 | 2,038,731 |
| 2024-02-05 | 16.900 | 17.130 | 16.510 | 16.900 | 16.900 | 16,604,090 |
| 2024-02-02 | 16.850 | 17.070 | 16.770 | 16.830 | 16.830 | 2,559,453 |
| 2024-02-01 | 16.800 | 17.170 | 16.700 | 17.040 | 17.040 | 2,887,586 |
| 2024-01-31 | 16.720 | 17.050 | 16.720 | 16.840 | 16.840 | 2,196,048 |
| 2024-01-30 | 17.230 | 17.440 | 17.010 | 17.310 | 17.310 | 2,153,402 |
| 2024-01-29 | 16.700 | 17.100 | 16.700 | 17.000 | 17.000 | 2,595,378 |
| 2024-01-26 | 17.000 | 17.000 | 16.690 | 16.790 | 16.790 | 3,015,090 |
| 2024-01-25 | 17.150 | 17.170 | 16.910 | 17.000 | 17.000 | 3,435,411 |
| 2024-01-24 | 17.000 | 17.290 | 17.000 | 17.290 | 17.290 | 2,061,813 |
| 2024-01-23 | 16.970 | 17.210 | 16.900 | 16.970 | 16.970 | 622,624 |
| 2024-01-22 | 17.400 | 17.400 | 16.890 | 16.970 | 16.970 | 2,592,811 |
| 2024-01-19 | 17.310 | 17.500 | 17.310 | 17.340 | 17.340 | 696,792 |
| 2024-01-18 | 17.500 | 17.500 | 17.010 | 17.130 | 17.130 | 2,414,792 |
| 2024-01-17 | 17.390 | 17.500 | 17.390 | 17.500 | 17.500 | 4,024,039 |
| 2024-01-16 | 17.800 | 17.800 | 17.490 | 17.490 | 17.490 | 1,576,975 |
| 2024-01-15 | 18.240 | 18.240 | 17.780 | 17.780 | 17.780 | 1,189,038 |
| 2024-01-12 | 18.270 | 18.400 | 18.010 | 18.240 | 18.240 | 3,931,869 |
| 2024-01-11 | 18.390 | 18.390 | 18.000 | 18.270 | 18.270 | 712,185 |
| 2024-01-10 | 18.000 | 18.200 | 18.000 | 18.180 | 18.180 | 872,700 |
| 2024-01-09 | 17.910 | 18.220 | 17.910 | 18.120 | 18.120 | 2,328,408 |
| 2024-01-08 | 17.900 | 17.900 | 17.800 | 17.850 | 17.850 | 2,219,278 |
| 2024-01-05 | 18.310 | 18.330 | 18.310 | 18.330 | 18.330 | 159,828 |
| 2024-01-04 | 18.500 | 18.750 | 18.000 | 18.330 | 18.330 | 4,488,605 |
| 2024-01-03 | 18.400 | 18.410 | 18.110 | 18.400 | 18.400 | 15,199,270 |
| 2024-01-02 | 17.580 | 18.430 | 17.580 | 18.270 | 18.270 | 1,117,563 |
| 2023-12-29 | 17.600 | 18.000 | 17.500 | 17.750 | 17.750 | 6,618,479 |
| 2023-12-28 | 18.000 | 18.150 | 18.000 | 18.000 | 18.000 | 21,178,109 |
| 2023-12-27 | 18.010 | 18.250 | 17.800 | 18.040 | 18.040 | 10,025,810 |
| 2023-12-26 | 17.500 | 17.970 | 17.300 | 17.530 | 17.530 | 12,178,040 |
| 2023-12-22 | 17.300 | 17.400 | 17.300 | 17.400 | 17.400 | 2,074,208 |
| 2023-12-21 | 16.800 | 17.250 | 16.800 | 17.220 | 17.220 | 539,686 |
| 2023-12-20 | 17.300 | 17.440 | 16.750 | 17.120 | 17.120 | 10,537,280 |
| 2023-12-19 | 16.490 | 17.480 | 16.490 | 17.210 | 17.210 | 8,183,718 |
| 2023-12-18 | 16.470 | 16.470 | 16.400 | 16.440 | 16.440 | 3,105,820 |
| 2023-12-15 | 16.960 | 16.960 | 16.500 | 16.600 | 16.600 | 2,910,791 |
| 2023-12-14 | 17.050 | 17.500 | 16.900 | 16.960 | 16.960 | 3,634,427 |
| 2023-12-13 | 16.920 | 17.300 | 16.920 | 17.080 | 17.080 | 644,963 |
| 2023-12-12 | 17.400 | 17.400 | 17.390 | 17.390 | 17.390 | 533,949 |
| 2023-12-11 | 17.430 | 17.500 | 17.140 | 17.440 | 17.440 | 411,217 |
| 2023-12-07 | 17.000 | 17.500 | 17.000 | 17.440 | 17.440 | 538,732 |
| 2023-12-06 | 16.750 | 17.000 | 16.750 | 17.000 | 17.000 | 964,073 |
| 2023-12-05 | 16.930 | 16.930 | 16.500 | 16.500 | 16.500 | 1,292,666 |
| 2023-12-04 | 17.010 | 17.350 | 16.800 | 16.930 | 16.930 | 894,429 |
| 2023-12-01 | 17.000 | 17.100 | 17.000 | 17.100 | 17.100 | 6,286,252 |
| 2023-11-30 | 17.200 | 17.200 | 17.010 | 17.030 | 17.030 | 1,319,238 |
| 2023-11-29 | 17.440 | 17.530 | 17.430 | 17.530 | 17.530 | 1,404,303 |
| 2023-11-28 | 17.210 | 17.250 | 17.200 | 17.250 | 17.250 | 5,998,194 |
| 2023-11-27 | 17.030 | 17.200 | 17.030 | 17.200 | 17.200 | 167,371 |
| 2023-11-24 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 540,133 |
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.