Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	16.970	16.970	16.480	16.650	11.413	1,940,552
2022-03-16	16.900	16.900	16.080	16.880	11.571	11,007,650
2022-03-15	16.500	16.800	16.500	16.730	11.468	7,639,029
2022-03-14	15.810	16.620	15.810	16.500	11.310	17,399,801
2022-03-11	15.500	15.790	15.500	15.670	10.741	11,420,700
2022-03-10	14.310	15.510	14.310	15.440	10.584	10,395,120
2022-03-09	14.400	14.400	14.100	14.310	9.809	1,800,582
2022-03-08	14.050	14.500	14.000	14.280	9.789	3,820,679
2022-03-07	14.600	14.700	14.050	14.140	9.693	4,966,436
2022-03-04	13.900	14.600	13.900	14.590	10.001	7,617,572
2022-03-03	13.100	14.010	13.100	13.860	9.501	7,413,609
2022-03-02	12.750	13.990	12.750	12.980	8.897	4,373,403
2022-03-01	12.750	12.750	12.600	12.750	8.740	407,157
2022-02-28	12.350	12.750	12.310	12.750	8.740	2,336,699
2022-02-25	12.300	12.310	12.300	12.310	8.438	60,459
2022-02-24	12.020	12.350	12.020	12.310	8.438	1,543,003
2022-02-23	12.240	12.590	12.240	12.490	8.562	4,314,135
2022-02-22	12.250	12.250	12.250	12.250	8.397	3,239,206
2022-02-21	12.250	12.260	12.250	12.260	8.404	776,794
2022-02-18	12.250	12.250	12.250	12.250	8.397	311,536
2022-02-17	12.240	12.600	12.240	12.250	8.397	1,412,700
2022-02-16	12.250	12.250	12.250	12.250	8.397	242,793
2022-02-15	12.250	12.260	12.250	12.250	8.397	9,196,324
2022-02-14	12.010	12.350	12.010	12.260	8.404	5,451,711
2022-02-11	12.810	12.810	12.090	12.400	8.500	1,809,525
2022-02-10	12.600	12.620	12.600	12.600	8.637	2,949,845
2022-02-09	12.600	12.800	12.600	12.680	8.692	3,013,879
2022-02-08	12.510	12.510	12.440	12.470	8.548	2,167,694
2022-02-07	12.390	12.850	12.390	12.660	8.678	3,896,515
2022-02-04	12.400	12.400	12.300	12.370	8.479	3,523,785
2022-02-03	12.240	12.500	12.240	12.380	8.486	4,091,201
2022-02-02	11.980	12.250	11.970	12.250	8.397	10,871,820
2022-02-01	12.000	12.300	12.000	12.280	8.418	3,772,057
2022-01-31	11.700	12.150	11.620	12.150	8.328	5,953,987
2022-01-28	12.000	12.000	11.770	11.770	8.068	2,034,904
2022-01-27	12.180	12.260	12.000	12.020	8.239	1,775,477
2022-01-26	11.860	12.240	11.860	12.230	8.383	2,080,426
2022-01-25	12.330	12.330	11.810	11.860	8.130	4,571,783
2022-01-24	12.380	12.400	12.020	12.330	8.452	2,155,991
2022-01-21	12.000	12.400	12.000	12.380	8.486	3,408,449
2022-01-20	11.900	12.280	11.900	12.020	8.239	6,422,381
2022-01-19	12.100	12.100	11.810	11.960	8.198	7,303,969
2022-01-18	11.700	12.100	11.700	12.080	8.281	8,061,912
2022-01-17	11.800	11.800	11.700	11.700	8.020	161,944
2022-01-14	11.970	11.990	11.600	11.700	8.020	7,068,703
2022-01-13	11.870	11.870	11.610	11.860	8.130	3,379,660
2022-01-12	11.530	11.800	11.530	11.800	8.089	1,621,917
2022-01-11	11.400	11.400	11.370	11.370	7.794	892,343
2022-01-10	11.360	11.370	11.350	11.360	7.787	4,190,995
2022-01-07	11.670	11.680	11.450	11.550	7.917	2,574,420
2022-01-06	11.960	11.960	11.770	11.960	8.198	470,080
2022-01-05	11.900	12.100	11.810	11.960	8.198	1,176,209
2022-01-04	11.920	13.500	11.800	12.100	8.294	7,607,076
2022-01-03	11.630	11.830	11.500	11.750	8.054	1,584,875
2021-12-30	11.630	11.630	11.300	11.430	7.835	5,308,490
2021-12-29	11.890	12.150	11.630	11.800	8.089	3,049,448
2021-12-28	11.900	11.900	11.500	11.690	8.013	2,693,072
2021-12-27	11.630	12.100	11.550	11.850	8.123	10,032,330
2021-12-24	10.680	11.600	10.680	11.350	7.780	5,554,883
2021-12-23	10.750	10.850	10.600	10.670	7.314	2,623,366

← NewerPage 20 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.