Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	41.280	43.900	40.600	40.790	29.610	4,906,172
2023-03-01	40.830	40.830	40.400	40.420	29.341	1,393,876
2023-02-28	40.000	40.490	39.900	40.370	29.305	1,688,279
2023-02-27	42.000	42.000	38.550	40.490	29.392	3,007,648
2023-02-24	42.660	42.660	42.000	42.040	30.517	1,370,825
2023-02-23	41.990	42.690	41.990	42.660	30.967	1,949,056
2023-02-22	40.200	42.000	40.200	41.000	29.762	11,150,000
2023-02-21	39.300	40.500	39.300	40.100	29.109	8,903,064
2023-02-20	37.500	40.000	37.300	39.210	28.463	3,334,114
2023-02-17	38.520	38.520	37.290	37.460	27.192	882,698
2023-02-16	39.000	39.000	38.080	38.510	27.955	1,940,660
2023-02-15	38.500	38.600	38.450	38.590	28.013	681,874
2023-02-14	39.000	39.100	38.500	38.820	28.180	863,017
2023-02-13	40.000	40.000	39.560	39.710	28.826	2,277,686
2023-02-10	40.400	40.900	40.000	40.000	29.036	565,432
2023-02-09	40.080	41.200	39.860	40.320	29.269	1,705,445
2023-02-08	40.650	41.080	38.450	39.680	28.804	7,195,200
2023-02-07	37.000	40.650	37.000	40.580	29.457	12,998,040
2023-02-06	38.650	38.700	36.800	36.820	26.728	1,854,063
2023-02-03	40.990	40.990	38.050	38.650	28.056	3,902,432
2023-02-02	43.000	43.000	40.980	41.260	29.951	923,765
2023-02-01	43.490	43.490	41.900	42.710	31.003	1,178,205
2023-01-31	44.100	44.100	42.800	43.500	31.577	923,939
2023-01-30	44.000	46.600	44.000	44.250	32.121	6,273,864
2023-01-27	42.800	45.000	42.800	43.550	31.613	2,931,822
2023-01-26	38.500	43.000	37.700	42.150	30.597	15,268,470
2023-01-25	37.700	38.000	37.690	37.700	27.367	12,175,734
2023-01-24	38.000	38.000	37.720	37.770	27.417	3,147,098
2023-01-23	38.370	38.370	37.910	38.210	27.737	1,317,092
2023-01-20	38.990	38.990	37.980	37.980	27.570	617,907
2023-01-19	37.990	38.000	37.900	37.980	27.570	5,332,696
2023-01-18	38.000	38.010	37.990	38.010	27.592	110,220
2023-01-17	37.530	38.140	37.000	38.010	27.592	2,981,414
2023-01-16	34.340	39.000	34.340	38.540	27.976	4,318,212
2023-01-13	33.840	34.020	33.840	34.000	24.681	5,663,147
2023-01-12	34.900	34.900	34.000	34.000	24.681	3,386,875
2023-01-11	35.480	35.480	34.500	35.150	25.516	256,127
2023-01-10	35.400	35.500	35.400	35.490	25.762	450,076
2023-01-09	34.500	35.750	34.500	35.670	25.893	630,800
2023-01-06	34.500	35.000	34.500	34.980	25.392	356,317
2023-01-05	33.470	34.450	33.470	34.390	24.964	5,645,945
2023-01-04	32.040	33.000	30.900	32.990	23.948	5,852,969
2023-01-03	34.640	34.640	32.990	32.990	23.948	6,732,443
2022-12-30	35.100	35.100	35.000	35.000	25.407	2,786,256
2022-12-29	34.750	34.940	33.960	34.930	25.356	3,939,512
2022-12-28	33.170	36.000	33.170	35.010	25.414	5,393,949
2022-12-27	32.220	33.000	32.220	32.330	23.469	1,307,647
2022-12-26	33.690	33.690	32.220	32.220	23.389	2,401,387
2022-12-23	33.240	34.000	33.240	34.000	24.681	2,540,019
2022-12-22	31.840	33.300	31.840	33.220	24.115	4,131,814
2022-12-21	31.790	32.000	31.790	31.840	23.113	1,241,377
2022-12-20	30.700	31.150	30.500	31.140	22.605	587,508
2022-12-19	29.980	30.790	29.800	30.370	22.046	1,281,225
2022-12-16	29.500	30.000	29.500	30.000	21.777	2,604,983
2022-12-15	29.860	29.860	29.500	29.500	21.414	459,437
2022-12-14	30.430	30.430	29.150	29.190	21.189	2,485,694
2022-12-13	30.000	30.500	30.000	30.430	22.089	846,865
2022-12-12	29.650	29.650	29.650	29.650	21.523	49,373
2022-12-09	29.420	30.230	29.420	29.650	21.523	826,655
2022-12-07	28.600	30.000	28.600	29.420	21.356	1,435,801

← NewerPage 16 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.