Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	23.900	24.400	23.030	23.680	23.680	2,072,271
2023-08-23	23.220	23.370	23.220	23.370	23.370	1,042,000
2023-08-22	23.140	23.230	23.140	23.230	23.230	280,907
2023-08-21	23.260	23.260	23.200	23.230	23.230	888,656
2023-08-18	23.220	23.240	23.220	23.240	23.240	407,793
2023-08-17	24.000	24.000	23.600	23.750	23.750	6,578,855
2023-08-16	24.000	24.000	23.950	23.980	23.980	1,976,794
2023-08-14	24.400	24.670	24.340	24.670	24.670	202,780
2023-08-11	25.150	25.150	24.000	24.670	24.670	2,618,995
2023-08-10	24.430	25.180	24.400	24.810	24.810	2,223,982
2023-08-09	24.560	24.730	24.220	24.540	24.540	2,236,421
2023-08-08	24.940	25.200	24.680	24.740	24.740	1,257,461
2023-08-07	24.930	25.000	24.660	24.940	24.940	1,086,856
2023-08-04	24.700	24.800	24.200	24.660	24.660	2,466,457
2023-08-03	25.160	25.160	24.500	24.640	24.640	5,768,070
2023-08-02	25.640	26.000	24.600	25.160	25.160	3,883,786
2023-08-01	24.590	26.000	24.590	25.640	25.640	22,540,211
2023-07-31	24.680	24.720	24.400	24.590	24.590	2,876,590
2023-07-28	24.000	24.420	23.970	24.410	24.410	1,331,498
2023-07-27	24.100	24.210	24.000	24.110	24.110	1,274,354
2023-07-26	24.480	24.500	24.450	24.450	24.450	853,723
2023-07-25	24.320	24.320	24.010	24.210	24.210	2,004,400
2023-07-24	24.300	24.350	24.300	24.350	24.350	756,468
2023-07-21	24.600	24.600	23.970	24.340	24.340	2,345,363
2023-07-20	24.700	24.700	24.500	24.570	24.570	2,307,127
2023-07-19	24.760	24.800	24.700	24.760	24.760	3,498,346
2023-07-18	24.280	25.200	24.210	24.210	24.210	5,095,825
2023-07-17	23.940	24.790	23.940	24.280	24.280	4,075,008
2023-07-14	23.860	23.970	23.860	23.940	23.940	563,658
2023-07-13	24.010	24.180	24.000	24.140	24.140	1,706,213
2023-07-12	24.160	24.200	24.160	24.200	24.200	1,445,432
2023-07-11	24.400	24.500	24.100	24.160	24.160	1,509,701
2023-07-10	25.200	25.200	24.100	24.400	24.400	2,837,561
2023-07-07	24.380	25.110	24.380	24.950	24.950	743,421
2023-07-06	25.120	25.120	23.510	24.180	24.180	3,925,119
2023-07-05	25.500	26.000	25.000	25.170	25.170	5,478,056
2023-07-04	24.400	25.200	24.400	25.130	25.130	3,196,976
2023-07-03	24.000	24.500	23.500	24.400	24.400	10,573,000
2023-06-30	22.500	23.750	22.500	23.750	23.750	10,986,730
2023-06-29	21.000	22.490	20.980	21.780	21.780	4,539,036
2023-06-28	20.970	20.970	20.970	20.970	20.970	349,529
2023-06-27	21.000	21.050	20.800	20.970	20.970	1,042,623
2023-06-23	21.000	21.000	20.790	20.790	20.790	793,025
2023-06-22	21.000	21.000	20.790	20.790	20.790	904,155
2023-06-20	21.320	21.320	20.990	20.990	20.990	814,726
2023-06-19	20.750	21.350	20.750	21.320	21.320	1,472,031
2023-06-16	20.750	21.140	20.700	20.710	20.710	3,317,573
2023-06-15	21.360	21.390	21.100	21.140	21.140	1,644,562
2023-06-14	21.800	21.800	21.130	21.360	21.360	3,338,062
2023-06-13	21.910	22.000	21.700	21.800	21.800	1,272,510
2023-06-12	22.350	22.350	21.710	21.900	21.900	1,291,352
2023-06-09	23.000	23.000	22.400	22.460	22.460	2,389,587
2023-06-08	22.990	23.000	22.800	22.950	22.950	2,509,424
2023-06-07	22.990	23.040	22.890	23.040	23.040	289,544
2023-06-06	23.550	23.550	22.900	23.040	23.040	3,184,198
2023-06-05	22.910	23.500	22.910	23.310	23.310	1,796,805
2023-06-02	23.200	23.200	22.790	22.910	22.910	1,721,168
2023-06-01	23.630	23.630	23.000	23.370	23.370	1,683,347
2023-05-31	23.500	23.500	23.400	23.400	23.400	859,282
2023-05-30	24.500	24.810	23.080	23.660	23.660	4,738,633

← NewerPage 14 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.