Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	20.010	20.010	19.620	19.630	14.250	18,405,760
2022-06-09	20.500	21.380	20.000	20.410	14.816	4,003,167
2022-06-08	20.580	20.580	20.050	20.460	14.852	10,860,450
2022-06-07	20.150	20.300	19.700	20.010	14.525	12,849,130
2022-06-06	20.960	20.960	19.680	20.040	14.547	2,822,211
2022-06-03	22.000	22.800	20.520	20.960	15.215	16,213,770
2022-06-02	18.700	21.900	17.100	21.370	15.513	20,066,359
2022-06-01	21.080	21.080	18.810	18.930	13.741	16,752,650
2022-05-31	21.980	22.450	21.500	21.670	15.730	7,648,934
2022-05-30	24.020	26.000	21.500	22.000	15.970	12,865,090
2022-05-27	21.950	24.000	21.950	23.710	17.211	16,249,620
2022-05-26	19.110	21.490	19.110	21.320	15.476	19,446,551
2022-05-25	17.860	19.100	17.860	18.990	13.785	10,286,560
2022-05-24	16.730	17.500	16.730	17.460	12.674	9,262,892
2022-05-23	16.650	16.720	16.500	16.570	12.028	1,666,673
2022-05-20	16.660	16.660	16.500	16.600	12.050	7,558,806
2022-05-19	16.450	16.500	16.200	16.230	11.781	6,140,662
2022-05-18	16.060	16.440	16.060	16.210	11.767	1,332,082
2022-05-17	15.500	16.210	15.500	16.030	11.636	10,088,780
2022-05-16	15.870	15.870	15.660	15.700	11.397	4,892,157
2022-05-13	16.000	16.500	15.860	16.030	11.636	3,744,742
2022-05-12	16.010	16.200	16.000	16.010	11.622	1,902,854
2022-05-11	15.240	16.000	15.240	15.990	11.607	25,955,270
2022-05-10	15.240	15.240	15.240	15.240	11.063	936,454
2022-05-09	15.300	15.300	15.000	15.270	11.085	2,760,623
2022-05-06	15.470	15.470	15.300	15.300	11.106	999,632
2022-05-05	16.000	16.000	15.400	15.550	11.288	3,285,495
2022-05-04	15.860	16.110	15.690	16.020	11.629	3,297,778
2022-05-03	15.450	15.800	15.450	15.740	11.426	6,476,950
2022-05-02	15.150	15.590	15.150	15.480	11.237	13,913,570
2022-04-29	15.080	15.200	14.660	15.110	10.968	3,548,792
2022-04-28	14.000	14.950	14.000	14.590	10.591	4,684,185
2022-04-27	14.130	14.130	14.010	14.090	10.228	5,998,400
2022-04-26	14.500	14.500	14.330	14.400	10.453	2,010,515
2022-04-25	14.520	14.930	14.520	14.570	10.576	2,010,116
2022-04-22	14.870	15.000	14.870	14.900	10.816	2,914,271
2022-04-21	15.190	15.200	15.190	15.200	11.034	1,056,899
2022-04-20	15.490	15.490	13.600	15.190	11.027	4,652,186
2022-04-19	15.500	15.500	15.200	15.490	11.244	4,046,893
2022-04-18	15.200	15.520	15.190	15.490	11.244	4,845,593
2022-04-14	14.500	15.200	14.500	15.020	10.903	6,926,128
2022-04-13	14.200	14.600	14.200	14.520	10.540	12,017,400
2022-04-12	14.270	14.300	14.200	14.200	10.308	1,848,431
2022-04-11	14.260	14.500	13.890	14.210	10.315	7,397,199
2022-04-08	13.870	14.500	13.730	14.170	10.286	4,626,507
2022-04-07	14.070	14.500	14.000	14.080	10.221	29,556,980
2022-04-06	14.090	14.090	13.470	13.820	10.032	8,114,849
2022-04-05	14.790	14.800	13.890	13.900	10.090	1,984,768
2022-04-04	14.100	14.600	14.100	14.500	10.526	5,680,624
2022-04-01	15.240	15.240	13.500	14.070	10.214	8,333,110
2022-03-31	16.760	16.760	15.540	16.250	11.139	11,482,320
2022-03-30	16.500	16.600	16.350	16.530	11.331	6,916,741
2022-03-29	16.600	16.900	16.300	16.420	11.255	7,164,262
2022-03-28	16.240	16.530	16.240	16.400	11.242	5,970,319
2022-03-25	15.980	16.050	15.800	15.880	10.885	3,928,335
2022-03-24	15.710	16.160	15.700	15.940	10.926	9,250,579
2022-03-23	16.160	16.160	15.500	15.770	10.810	2,256,618
2022-03-22	16.160	16.300	15.980	16.060	11.009	3,035,323
2022-03-21	16.990	17.000	16.200	16.470	11.290	5,385,902
2022-03-18	16.700	17.000	16.700	16.900	11.584	28,096,330

← NewerPage 19 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.