Masisa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	16.000	16.000	15.700	15.760	15.760	2,028,277
2025-10-28	16.390	16.400	15.030	16.000	16.000	7,627,863
2025-10-27	16.900	17.500	16.390	16.720	16.720	4,409,323
2025-10-24	17.200	17.200	16.890	16.890	16.890	1,358,833
2025-10-23	16.510	18.000	16.510	17.410	17.410	1,663,746
2025-10-22	16.750	17.080	16.750	17.080	17.080	267,359
2025-10-21	16.800	17.150	16.800	17.080	17.080	7,851,056
2025-10-20	16.800	17.510	16.800	17.000	17.000	12,198,410
2025-10-17	16.150	17.200	16.000	16.770	16.770	4,997,937
2025-10-16	15.330	17.050	15.310	16.060	16.060	4,891,783
2025-10-15	15.290	15.320	15.290	15.320	15.320	2,305,215
2025-10-14	15.300	15.300	15.300	15.300	15.300	40,019
2025-10-13	15.070	15.300	15.000	15.300	15.300	502,567
2025-10-10	15.430	15.430	15.300	15.300	15.300	1,501,254
2025-10-09	15.890	15.890	15.620	15.620	15.620	629,977
2025-10-08	15.690	15.700	15.620	15.690	15.690	129,482
2025-10-07	15.620	15.690	15.620	15.690	15.690	174,170
2025-10-06	15.690	15.690	15.690	15.690	15.690	63,184
2025-10-03	15.700	15.700	15.690	15.690	15.690	164,204
2025-10-02	15.710	15.730	15.620	15.690	15.690	2,277,460
2025-10-01	16.060	16.060	16.060	16.060	16.060	60,490
2025-09-30	15.900	16.280	15.900	16.060	16.060	495,433
2025-09-29	16.180	16.180	16.180	16.180	16.180	506,799
2025-09-26	16.390	16.390	16.390	16.390	16.390	4,589
2025-09-25	16.390	16.390	16.390	16.390	16.390	1,053,929
2025-09-24	16.300	16.430	16.000	16.300	16.300	36,670
2025-09-23	16.000	16.300	16.000	16.300	16.300	117,658
2025-09-22	15.940	16.300	15.900	16.300	16.300	2,036,496
2025-09-17	16.030	16.140	16.030	16.140	16.140	97,351
2025-09-16	16.000	16.400	15.900	16.140	16.140	2,760,954
2025-09-15	16.240	16.240	16.050	16.050	16.050	1,854,656
2025-09-12	16.000	16.500	16.000	16.490	16.490	5,586,353
2025-09-11	15.570	16.200	15.170	15.800	15.800	4,442,751
2025-09-10	15.620	15.800	15.620	15.800	15.800	139,732
2025-09-09	15.910	16.000	15.760	15.800	15.800	4,039,710
2025-09-08	16.400	16.400	16.160	16.190	16.190	650,382
2025-09-05	16.200	16.600	16.000	16.520	16.520	2,472,023
2025-09-04	15.860	16.600	15.860	16.450	16.450	5,098,588
2025-09-03	16.000	16.000	15.950	15.980	15.980	1,904,771
2025-09-02	15.860	16.000	15.700	15.850	15.850	11,099,500
2025-09-01	16.150	16.150	15.700	15.980	15.980	9,193,219
2025-08-29	15.900	16.400	15.890	16.080	16.080	3,762,816
2025-08-28	15.010	16.400	15.010	15.950	15.950	7,797,372
2025-08-27	15.170	15.990	15.000	15.530	15.530	6,378,882
2025-08-26	14.110	14.740	14.110	14.490	14.490	4,020,705
2025-08-25	13.900	14.300	13.900	14.020	14.020	6,327,477
2025-08-22	13.470	13.870	13.470	13.690	13.690	858,389
2025-08-21	13.250	13.590	13.250	13.490	13.490	5,642,463
2025-08-20	13.250	13.260	13.250	13.250	13.250	619,350
2025-08-19	13.240	13.240	12.910	12.910	12.910	543,228
2025-08-18	13.250	13.250	12.880	12.910	12.910	6,280,500
2025-08-14	13.270	13.300	13.270	13.280	13.280	929,380
2025-08-13	13.000	13.340	13.000	13.260	13.260	1,764,817
2025-08-12	13.100	13.120	13.100	13.120	13.120	524,057
2025-08-11	13.090	13.240	13.090	13.120	13.120	1,666,534
2025-08-08	13.000	13.000	12.900	12.900	12.900	1,595,549
2025-08-07	13.250	13.250	12.990	13.000	13.000	2,723,374
2025-08-06	13.650	13.650	13.300	13.300	13.300	2,270,656
2025-08-05	13.600	13.600	13.600	13.600	13.600	19,238
2025-08-04	13.600	13.600	13.600	13.600	13.600	59,395

← NewerPage 5 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.