Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	25.500	25.500	24.080	24.710	17.937	3,755,597
2022-09-05	25.710	26.600	24.760	25.500	18.511	15,133,620
2022-09-02	24.700	26.200	24.100	24.500	17.785	16,492,039
2022-09-01	24.150	26.200	24.150	24.700	17.930	54,470,141
2022-08-31	22.450	24.540	22.310	24.000	17.422	137,757,109
2022-08-30	22.360	22.500	22.000	22.500	16.333	40,258,020
2022-08-29	22.700	22.700	22.000	22.370	16.239	9,113,099
2022-08-26	22.500	22.950	21.500	22.390	16.253	10,654,250
2022-08-25	20.700	22.500	20.700	22.110	16.050	10,217,650
2022-08-24	21.000	21.100	20.480	21.000	15.244	8,879,379
2022-08-23	19.570	20.750	19.570	20.570	14.932	6,707,366
2022-08-22	19.500	20.000	19.500	19.680	14.286	407,031
2022-08-19	19.600	20.000	19.500	19.970	14.496	2,844,564
2022-08-18	19.800	20.000	19.500	19.830	14.395	1,703,493
2022-08-17	19.730	19.800	19.730	19.770	14.351	1,145,588
2022-08-16	19.100	20.000	19.100	19.730	14.322	4,114,851
2022-08-12	19.260	19.600	18.960	19.510	14.162	4,270,393
2022-08-11	19.650	19.650	19.000	19.260	13.981	9,548,476
2022-08-10	19.380	19.680	19.380	19.600	14.228	2,798,884
2022-08-09	19.900	19.900	19.650	19.670	14.279	2,809,632
2022-08-08	19.900	20.000	19.700	19.880	14.431	1,699,348
2022-08-05	19.800	20.040	19.800	19.910	14.453	654,442
2022-08-04	20.110	20.110	19.720	19.950	14.482	2,089,273
2022-08-03	19.600	20.400	19.600	20.030	14.540	5,094,793
2022-08-02	19.300	19.500	19.250	19.500	14.155	13,812,650
2022-08-01	19.800	19.800	19.320	19.470	14.133	1,945,222
2022-07-29	19.540	19.800	19.540	19.800	14.373	777,448
2022-07-28	19.540	19.980	19.540	19.540	14.184	33,673,020
2022-07-27	20.000	20.000	19.440	19.540	14.184	1,788,153
2022-07-26	20.000	20.010	19.800	19.990	14.511	2,558,333
2022-07-25	20.690	20.690	20.200	20.330	14.758	4,535,765
2022-07-22	19.740	20.800	19.030	20.050	14.554	5,885,229
2022-07-21	19.600	19.800	19.200	19.740	14.329	24,899,830
2022-07-20	18.400	19.200	18.400	18.940	13.749	5,959,003
2022-07-19	18.400	18.400	18.100	18.400	13.357	44,236,039
2022-07-18	18.800	18.800	18.600	18.600	13.502	563,081
2022-07-15	18.550	18.700	18.550	18.600	13.502	559,708
2022-07-14	18.420	18.800	18.420	18.610	13.509	421,756
2022-07-13	17.700	19.200	17.700	18.600	13.502	2,870,197
2022-07-12	17.800	17.800	17.400	17.580	12.761	741,347
2022-07-11	19.730	19.800	17.110	17.870	12.972	4,842,086
2022-07-08	18.760	20.900	18.710	19.580	14.213	7,827,620
2022-07-07	16.010	18.000	16.000	18.000	13.066	4,643,983
2022-07-06	15.630	15.850	15.620	15.850	11.506	805,652
2022-07-05	15.600	15.800	15.600	15.620	11.339	2,939,034
2022-07-04	15.900	15.900	15.900	15.900	11.542	202,205
2022-07-01	16.240	16.240	15.900	15.900	11.542	1,714,872
2022-06-30	16.780	16.780	16.130	16.240	11.789	502,333
2022-06-29	16.750	16.890	16.410	16.490	11.970	3,627,206
2022-06-28	17.320	17.320	16.900	16.900	12.268	1,840,234
2022-06-24	17.310	17.500	17.310	17.480	12.689	2,251,552
2022-06-23	17.960	17.960	17.000	17.150	12.449	6,665,724
2022-06-22	18.360	18.360	17.960	17.960	13.037	1,267,085
2022-06-20	18.100	18.810	18.000	18.360	13.328	2,557,993
2022-06-17	18.320	18.320	18.000	18.000	13.066	2,914,531
2022-06-16	19.000	19.000	18.000	18.160	13.182	1,506,465
2022-06-15	19.000	19.050	18.860	18.910	13.727	2,694,047
2022-06-14	18.070	19.890	18.070	18.500	13.429	6,191,882
2022-06-13	19.200	19.200	17.700	18.040	13.095	4,974,499
2022-06-10	20.010	20.010	19.620	19.630	14.250	18,405,760

← NewerPage 18 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.