Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	28.200	28.400	28.200	28.240	20.500	210,140
2022-12-05	27.450	28.400	27.440	28.240	20.500	3,242,840
2022-12-02	28.300	28.500	28.300	28.500	20.688	18,054,250
2022-12-01	28.500	29.000	28.400	28.400	20.616	1,022,281
2022-11-30	27.000	29.990	27.000	28.110	20.405	2,171,922
2022-11-29	27.000	27.000	27.000	27.000	19.599	892
2022-11-28	27.000	27.010	26.650	27.000	19.599	3,276,346
2022-11-25	27.000	27.400	26.990	27.010	19.607	2,175,594
2022-11-24	25.950	27.000	25.950	26.800	19.454	2,188,690
2022-11-23	26.950	26.950	26.260	26.350	19.128	1,163,993
2022-11-22	27.000	27.000	27.000	27.000	19.599	399,476
2022-11-21	27.000	27.000	26.890	26.930	19.549	881,149
2022-11-18	27.000	27.400	27.000	27.000	19.599	15,369,340
2022-11-17	26.200	27.000	26.000	26.560	19.280	1,345,343
2022-11-16	27.000	27.000	26.110	26.740	19.411	24,015,189
2022-11-15	27.500	27.500	27.340	27.340	19.846	180,012
2022-11-14	27.410	27.430	27.200	27.340	19.846	2,514,066
2022-11-11	26.830	27.500	26.750	27.370	19.868	3,146,898
2022-11-10	25.500	26.700	25.500	26.440	19.193	14,078,130
2022-11-09	25.000	25.850	24.900	25.280	18.351	1,372,423
2022-11-08	24.660	25.480	24.480	25.000	18.148	3,606,837
2022-11-07	24.480	24.500	24.400	24.410	17.719	1,280,738
2022-11-04	24.850	24.850	24.090	24.480	17.770	3,719,501
2022-11-03	24.770	25.500	24.100	24.850	18.039	3,260,900
2022-11-02	26.000	26.000	23.900	24.410	17.719	2,487,561
2022-10-28	23.990	25.020	23.990	24.920	18.090	787,778
2022-10-27	24.700	25.100	23.890	24.220	17.581	2,598,855
2022-10-26	22.610	26.000	22.610	23.400	16.986	3,636,630
2022-10-25	22.000	22.610	22.000	22.290	16.180	2,157,665
2022-10-24	22.340	22.360	22.000	22.180	16.101	2,641,832
2022-10-21	22.150	22.610	22.150	22.610	16.413	1,108,177
2022-10-20	22.510	22.510	22.450	22.450	16.297	52,051
2022-10-19	22.440	22.450	22.440	22.450	16.297	92,969
2022-10-18	21.660	23.180	21.660	22.450	16.297	1,552,551
2022-10-17	21.480	21.670	21.480	21.670	15.730	924,783
2022-10-14	21.300	21.300	20.870	20.870	15.150	285,820
2022-10-13	20.550	20.870	20.540	20.870	15.150	6,673,741
2022-10-12	20.800	20.800	20.550	20.590	14.946	1,095,800
2022-10-11	21.400	21.400	20.870	20.980	15.230	1,867,725
2022-10-07	22.480	22.490	21.850	21.850	15.861	2,939,877
2022-10-06	22.700	22.700	22.030	22.480	16.318	12,510,510
2022-10-05	22.850	22.850	22.700	22.700	16.478	430,558
2022-10-04	23.000	23.000	22.740	22.740	16.507	162,158
2022-10-03	23.050	23.050	22.740	22.740	16.507	93,948
2022-09-30	22.570	23.000	22.050	22.740	16.507	3,349,308
2022-09-29	23.000	23.410	22.340	22.920	16.638	1,545,618
2022-09-28	23.090	23.090	23.000	23.020	16.710	1,035,146
2022-09-27	23.990	23.990	23.730	23.740	17.233	454,098
2022-09-26	24.000	24.000	23.690	23.990	17.415	21,507,789
2022-09-23	23.620	24.400	23.400	24.000	17.422	7,038,811
2022-09-22	24.500	24.500	24.100	24.220	17.581	1,657,202
2022-09-21	24.500	24.500	24.000	24.350	17.676	1,715,636
2022-09-20	24.550	24.560	24.200	24.510	17.792	2,434,650
2022-09-15	24.160	25.000	23.940	24.760	17.973	2,506,142
2022-09-14	23.500	24.250	22.900	24.150	17.531	6,635,538
2022-09-13	24.000	24.000	23.510	23.510	17.066	1,244,369
2022-09-12	24.300	24.300	24.240	24.250	17.603	42,035,113
2022-09-09	24.510	24.600	23.770	24.240	17.596	2,027,218
2022-09-08	24.520	24.520	24.500	24.510	17.792	590,466
2022-09-07	24.500	24.990	24.250	24.520	17.799	1,725,390

← NewerPage 17 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.