Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.836	8.840	8.800	8.831	8.831	2,793,938
2026-07-21	8.700	8.710	8.700	8.710	8.710	676,489
2026-07-20	8.680	8.680	8.680	8.680	8.680	301,534
2026-07-17	8.708	8.708	8.600	8.682	8.682	4,734,519
2026-07-15	8.780	8.780	8.772	8.772	8.772	468,564
2026-07-14	8.770	8.780	8.760	8.772	8.772	952,390
2026-07-13	8.770	8.770	8.770	8.770	8.770	181,538
2026-07-10	8.767	8.817	8.750	8.770	8.770	1,213,583
2026-07-09	8.900	9.250	8.800	8.941	8.941	6,506,473
2026-07-08	8.770	9.055	8.770	9.055	9.055	554,581
2026-07-07	8.810	9.055	8.810	9.055	9.055	254,617
2026-07-06	9.090	9.090	9.055	9.055	9.055	3,328,664
2026-07-03	9.283	9.460	9.000	9.217	9.217	10,364,305
2026-07-02	9.000	9.200	8.950	9.018	9.018	4,546,086
2026-07-01	8.630	8.980	8.590	8.869	8.869	13,205,221
2026-06-30	8.649	8.900	8.510	8.631	8.631	8,074,828
2026-06-26	8.836	8.897	8.700	8.897	8.897	750,736
2026-06-25	8.950	8.950	8.840	8.897	8.897	3,533,686
2026-06-24	9.000	9.000	8.900	8.994	8.994	723,290
2026-06-23	9.110	9.130	8.990	8.994	8.994	4,308,372
2026-06-22	9.009	9.212	9.009	9.194	9.194	3,341,649
2026-06-19	8.980	9.100	8.980	9.009	9.009	1,301,502
2026-06-18	9.252	9.252	8.600	8.900	8.900	19,391,090
2026-06-17	10.390	10.390	8.990	9.177	9.177	17,988,570
2026-06-16	10.800	11.180	8.600	9.450	9.450	21,552,730
2026-06-15	13.500	13.500	10.830	10.960	10.960	25,017,199
2026-06-12	13.900	13.900	13.790	13.800	13.800	2,439,933
2026-06-11	13.670	14.120	13.670	14.120	14.120	415,985
2026-06-10	14.120	14.120	14.120	14.120	14.120	9,075
2026-06-09	14.120	14.400	13.680	14.120	14.120	178,964
2026-06-08	14.150	14.270	14.050	14.120	14.120	3,410,485
2026-06-05	14.510	14.540	14.130	14.130	14.130	916,074
2026-06-04	14.150	14.150	14.090	14.090	14.090	1,312,396
2026-06-03	14.230	14.550	14.230	14.340	14.340	858,884
2026-06-02	14.370	14.800	14.360	14.370	14.370	6,780,890
2026-06-01	13.790	14.500	13.790	14.200	14.200	4,361,814
2026-05-29	14.200	14.200	14.180	14.180	14.180	621,509
2026-05-28	13.780	14.100	13.780	14.100	14.100	17,824,600
2026-05-27	13.690	14.000	13.650	13.990	13.990	4,713,143
2026-05-26	13.200	14.000	13.200	13.990	13.990	10,806,440
2026-05-25	13.590	13.600	13.580	13.580	13.580	1,732,026
2026-05-22	13.910	14.000	13.910	14.000	14.000	183,042
2026-05-20	13.510	14.000	13.500	14.000	14.000	286,842
2026-05-19	14.160	14.160	13.770	14.000	14.000	3,584,923
2026-05-18	14.500	14.780	14.220	14.460	14.460	3,287,325
2026-05-15	13.460	13.500	13.460	13.500	13.500	1,679,615
2026-05-14	13.540	13.540	13.500	13.520	13.520	3,133,511
2026-05-13	13.500	13.500	13.500	13.500	13.500	606,094
2026-05-12	13.570	13.570	13.570	13.570	13.570	28,339
2026-05-11	13.570	13.570	13.570	13.570	13.570	73,239
2026-05-08	13.570	13.570	13.570	13.570	13.570	243,136
2026-05-07	13.500	13.590	13.500	13.570	13.570	1,416,885
2026-05-06	13.350	13.690	13.300	13.350	13.350	1,273,701
2026-05-05	13.510	13.510	13.110	13.380	13.380	2,271,466
2026-05-04	13.500	13.550	13.500	13.510	13.510	1,687,163
2026-04-30	13.500	13.500	13.490	13.490	13.490	1,572,347
2026-04-29	13.700	13.700	13.700	13.700	13.700	1,821,998
2026-04-28	13.760	13.850	13.760	13.840	13.840	478,313
2026-04-27	13.840	14.030	13.840	13.840	13.840	190,073
2026-04-24	14.000	14.000	13.840	13.840	13.840	1,969,783

← NewerPage 2 of 3 · 124 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.