Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	10.450	10.460	10.450	10.460	7.170	1,228,471
2021-12-21	10.240	10.500	10.240	10.320	7.074	2,998,374
2021-12-20	9.800	10.100	9.700	10.010	6.862	3,897,641
2021-12-17	10.250	10.250	10.020	10.080	6.910	2,061,374
2021-12-16	10.430	10.430	10.150	10.190	6.985	2,409,898
2021-12-15	10.150	10.160	10.100	10.150	6.958	2,612,770
2021-12-14	10.210	10.250	10.010	10.050	6.889	2,245,853
2021-12-13	10.210	10.430	10.210	10.430	7.149	517,659
2021-12-10	10.300	10.430	10.300	10.430	7.149	200,262
2021-12-09	10.450	10.450	10.390	10.430	7.149	1,849,864
2021-12-07	10.500	10.700	10.450	10.460	7.170	1,178,028
2021-12-06	10.490	10.490	10.310	10.380	7.115	6,809,530
2021-12-03	10.600	10.800	10.490	10.550	7.232	3,028,514
2021-12-02	10.380	10.390	10.360	10.380	7.115	1,389,975
2021-12-01	10.200	10.380	10.200	10.380	7.115	4,295,349
2021-11-30	10.280	10.370	10.140	10.250	7.026	1,895,580
2021-11-29	10.650	10.650	10.170	10.410	7.136	13,672,880
2021-11-26	10.680	10.970	10.680	10.710	7.341	4,768,678
2021-11-25	11.640	11.640	11.000	11.030	7.561	5,225,570
2021-11-24	11.380	11.750	11.280	11.490	7.876	4,742,796
2021-11-23	11.680	11.770	11.380	11.660	7.993	5,772,500
2021-11-22	10.960	12.500	10.960	11.750	8.054	22,274,410
2021-11-19	10.200	10.530	10.200	10.450	7.163	1,332,538
2021-11-18	10.350	10.500	10.350	10.350	7.095	5,825,471
2021-11-17	10.890	11.030	10.510	10.510	7.204	2,716,143
2021-11-16	11.080	11.080	10.800	10.880	7.458	2,215,451
2021-11-15	11.520	11.520	11.190	11.190	7.670	2,432,983
2021-11-12	11.800	11.800	11.610	11.780	8.075	3,528,498
2021-11-11	12.150	12.150	11.870	11.870	8.137	452,739
2021-11-10	11.780	11.980	11.780	11.870	8.137	17,892,711
2021-11-09	11.630	11.780	11.600	11.720	8.034	5,830,761
2021-11-08	11.910	11.910	11.630	11.730	8.041	2,989,746
2021-11-05	11.950	11.950	11.800	11.910	8.164	3,490,418
2021-11-04	12.100	12.170	11.300	11.790	8.082	4,304,771
2021-11-03	11.880	12.290	11.880	11.910	8.164	4,813,266
2021-11-02	11.810	11.910	11.610	11.880	8.143	2,442,986
2021-10-29	11.520	11.730	11.170	11.410	7.821	4,198,913
2021-10-28	11.610	11.610	11.550	11.600	7.951	1,595,096
2021-10-27	11.630	12.040	11.510	11.920	8.171	5,816,958
2021-10-26	11.180	12.000	11.180	11.470	7.862	14,110,930
2021-10-25	10.800	11.280	10.800	11.160	7.650	6,510,566
2021-10-22	10.450	10.450	10.450	10.450	7.163	45,147
2021-10-21	10.350	10.450	10.350	10.450	7.163	307,855
2021-10-20	9.970	10.500	9.970	10.450	7.163	5,274,644

← NewerPage 21 of 21 · 1,244 trading days

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.