Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-05-29	24.250	24.500	24.200	24.430	24.430	3,705,555
2023-05-26	23.400	24.000	23.400	23.930	23.930	6,914,035
2023-05-25	22.200	23.560	22.200	23.150	23.150	11,722,936
2023-05-24	21.950	22.410	21.950	22.010	22.010	7,848,384
2023-05-23	22.750	22.750	21.880	22.010	22.010	6,924,909
2023-05-22	22.800	23.000	22.490	22.750	22.750	1,459,637
2023-05-19	22.800	23.000	22.280	22.770	22.770	7,168,087
2023-05-18	22.920	22.920	22.500	22.840	22.840	4,116,232
2023-05-17	23.010	23.250	22.920	23.170	23.170	2,236,017
2023-05-16	23.270	23.350	23.270	23.310	23.310	329,559
2023-05-15	23.400	23.400	23.200	23.270	23.270	2,384,604
2023-05-12	23.440	23.950	23.200	23.390	23.390	8,497,558
2023-05-11	22.780	23.100	21.640	22.920	22.920	44,632,301
2023-05-10	23.510	23.510	22.400	22.780	22.780	5,880,007
2023-05-09	23.920	23.920	23.500	23.510	23.510	886,692
2023-05-08	24.900	24.950	23.170	23.960	23.960	5,285,319
2023-05-05	24.190	24.230	24.150	24.230	24.230	494,875
2023-05-04	25.000	25.000	24.200	24.220	24.220	4,657,666
2023-05-03	27.650	27.650	24.500	24.920	24.920	3,785,280
2023-05-02	30.500	30.840	30.100	30.350	26.038	2,281,926
2023-04-28	29.660	30.500	29.660	30.400	26.081	3,719,920
2023-04-27	29.000	29.800	27.000	29.660	25.446	15,743,630
2023-04-26	30.500	30.980	30.050	30.640	26.287	2,030,699
2023-04-25	30.600	30.810	30.000	30.680	26.321	1,978,677
2023-04-24	30.850	31.000	30.100	30.790	26.415	2,315,472
2023-04-21	31.000	31.000	29.500	30.310	26.004	1,343,076
2023-04-20	31.100	31.110	30.550	31.080	26.664	951,126
2023-04-19	31.690	31.700	31.080	31.500	27.025	1,120,409
2023-04-18	32.000	32.000	31.700	31.700	27.196	1,431,676
2023-04-17	32.030	32.260	32.000	32.090	27.531	683,483
2023-04-14	32.210	32.210	31.890	32.030	27.479	352,315
2023-04-13	32.000	32.000	31.320	31.890	27.359	1,287,083
2023-04-12	31.230	32.160	31.230	32.060	27.505	1,374,284
2023-04-11	31.850	31.890	30.990	31.100	26.681	2,513,489
2023-04-10	30.230	31.440	30.220	30.990	26.587	2,321,188
2023-04-06	31.050	31.250	30.210	30.220	25.926	1,072,907
2023-04-05	31.050	31.100	30.800	31.050	26.638	929,167
2023-04-04	31.500	31.600	30.650	31.050	26.638	1,979,986
2023-04-03	31.300	31.690	30.010	31.210	26.776	4,309,208
2023-03-31	32.010	32.010	31.600	31.800	27.282	8,774,675
2023-03-30	33.000	33.000	31.750	32.010	27.462	11,771,810
2023-03-29	31.990	33.480	31.000	32.140	27.574	6,675,645
2023-03-28	33.050	33.050	31.010	31.570	27.085	3,102,055
2023-03-27	34.300	34.300	33.700	33.700	28.912	350,954
2023-03-24	35.000	35.000	34.300	34.590	29.676	1,626,131
2023-03-23	34.700	35.000	34.500	34.690	29.761	756,321
2023-03-22	35.060	36.490	35.000	35.040	30.062	4,511,183
2023-03-21	36.210	36.210	34.800	35.060	30.079	2,756,641
2023-03-20	33.450	36.000	33.450	35.870	30.774	3,229,499
2023-03-17	35.270	35.270	34.000	34.850	29.899	2,050,851
2023-03-16	34.260	35.000	34.260	34.980	30.010	5,535,549
2023-03-15	39.700	39.700	34.170	34.260	29.392	21,055,119
2023-03-14	41.350	41.800	40.000	40.450	29.363	2,102,434
2023-03-13	41.800	41.800	40.490	41.060	29.806	2,204,730
2023-03-10	41.680	41.680	41.000	41.140	29.864	2,377,418
2023-03-09	41.600	41.600	41.500	41.500	30.125	436,373
2023-03-08	41.630	41.630	40.900	41.630	30.219	615,035
2023-03-07	41.340	42.000	41.000	41.630	30.219	1,608,018

← NewerPage 15 of 21 · 1,249 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.