Masisa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	17.650	17.650	17.050	17.330	17.330	2,745,619
2023-11-22	17.730	17.730	17.200	17.510	17.510	1,772,366
2023-11-21	18.460	18.460	18.000	18.000	18.000	1,865,917
2023-11-20	18.100	18.570	18.100	18.570	18.570	86,958
2023-11-17	18.410	18.570	18.410	18.570	18.570	176,506
2023-11-16	18.990	18.990	18.390	18.570	18.570	2,154,084
2023-11-15	18.000	18.500	18.000	18.400	18.400	655,377
2023-11-14	17.400	17.530	17.400	17.500	17.500	2,199,063
2023-11-13	17.410	17.410	17.380	17.380	17.380	346,733
2023-11-10	17.300	17.380	17.300	17.380	17.380	296,892
2023-11-09	17.400	17.400	17.300	17.380	17.380	552,314
2023-11-08	17.990	18.330	17.400	17.640	17.640	1,358,875
2023-11-07	18.000	18.000	17.990	17.990	17.990	247,031
2023-11-06	17.970	18.000	17.970	17.990	17.990	2,403,462
2023-11-03	17.880	17.950	17.500	17.500	17.500	1,639,858
2023-11-02	17.800	18.160	17.800	17.870	17.870	986,747
2023-10-31	17.680	18.000	17.680	18.000	18.000	106,330
2023-10-30	18.060	18.060	17.680	18.000	18.000	349,263
2023-10-26	17.680	18.500	17.680	18.000	18.000	11,745,900
2023-10-25	16.750	17.500	16.750	17.500	17.500	3,988,841
2023-10-24	16.840	16.840	16.450	16.460	16.460	784,739
2023-10-23	16.500	16.500	16.500	16.500	16.500	328,990
2023-10-20	16.500	16.500	16.500	16.500	16.500	2,483,006
2023-10-19	17.200	17.200	17.000	17.000	17.000	1,920,350
2023-10-18	17.450	17.500	17.450	17.490	17.490	1,655,387
2023-10-17	18.200	18.200	17.500	17.610	17.610	2,679,355
2023-10-16	19.400	19.400	18.600	18.820	18.820	1,949,951
2023-10-13	18.530	19.500	18.500	19.380	19.380	7,113,525
2023-10-12	17.940	18.310	17.900	18.280	18.280	7,664,337
2023-10-11	16.900	17.500	16.900	17.480	17.480	3,363,536
2023-10-10	16.000	16.610	16.000	16.610	16.610	1,128,577
2023-10-06	15.860	16.000	15.860	15.950	15.950	1,410,518
2023-10-05	15.670	16.300	15.660	15.800	15.800	2,368,937
2023-10-04	15.640	15.950	15.100	15.630	15.630	2,516,599
2023-10-03	16.700	16.700	15.800	15.960	15.960	4,546,033
2023-10-02	16.970	17.060	16.620	16.930	16.930	2,534,270
2023-09-29	17.400	17.400	16.690	16.970	16.970	4,475,006
2023-09-28	17.540	17.550	17.300	17.420	17.420	2,293,237
2023-09-27	17.800	17.820	17.320	17.440	17.440	4,850,421
2023-09-26	18.000	18.050	17.600	17.770	17.770	2,607,999
2023-09-25	18.150	18.340	17.530	18.050	18.050	6,376,445
2023-09-22	18.330	18.790	18.000	18.310	18.310	3,328,411
2023-09-21	20.000	20.330	17.500	18.020	18.020	116,231,508
2023-09-20	20.000	20.480	19.910	19.950	19.950	1,443,784
2023-09-15	21.000	21.000	20.310	20.320	20.320	521,148
2023-09-14	20.610	20.610	20.600	20.610	20.610	255,974
2023-09-13	20.610	20.610	20.610	20.610	20.610	86,585
2023-09-12	20.440	20.800	20.440	20.610	20.610	361,454
2023-09-11	20.560	20.560	20.560	20.560	20.560	173,065
2023-09-08	20.450	21.000	20.450	20.560	20.560	2,097,448
2023-09-07	21.050	21.140	21.040	21.040	21.040	1,299,159
2023-09-06	20.500	21.900	20.500	21.040	21.040	2,486,822
2023-09-05	20.000	20.150	20.000	20.050	20.050	2,339,019
2023-09-04	21.000	21.000	19.400	20.010	20.010	5,368,218
2023-09-01	22.000	22.030	21.300	21.390	21.390	3,288,512
2023-08-31	23.200	23.200	21.900	21.990	21.990	4,934,802
2023-08-30	23.500	23.900	23.500	23.900	23.900	91,176
2023-08-29	23.900	23.900	23.900	23.900	23.900	623,019
2023-08-28	23.400	23.890	23.400	23.890	23.890	647,606
2023-08-25	23.680	23.680	23.680	23.680	23.680	77,567

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.