Masisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 13.140 | 13.190 | 13.030 | 13.030 | 13.030 | 459,235 |
| 2025-05-06 | 13.100 | 13.100 | 13.000 | 13.030 | 13.030 | 1,295,326 |
| 2025-05-05 | 13.460 | 13.600 | 13.460 | 13.600 | 13.600 | 130,309 |
| 2025-05-02 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 14,011,220 |
| 2025-04-30 | 13.500 | 13.600 | 13.500 | 13.520 | 13.520 | 584,378 |
| 2025-04-29 | 13.570 | 13.660 | 13.340 | 13.380 | 13.380 | 2,809,034 |
| 2025-04-28 | 13.340 | 13.340 | 13.340 | 13.340 | 13.340 | 1,045,303 |
| 2025-04-25 | 13.000 | 13.500 | 13.000 | 13.230 | 13.230 | 3,470,314 |
| 2025-04-24 | 13.360 | 13.360 | 13.300 | 13.340 | 13.340 | 1,873,931 |
| 2025-04-23 | 13.270 | 13.270 | 13.270 | 13.270 | 13.270 | 69,480 |
| 2025-04-22 | 13.200 | 13.270 | 13.200 | 13.270 | 13.270 | 1,108,638 |
| 2025-04-21 | 13.620 | 13.620 | 13.230 | 13.240 | 13.240 | 2,578,633 |
| 2025-04-17 | 13.820 | 13.910 | 13.820 | 13.830 | 13.830 | 224,474 |
| 2025-04-16 | 13.850 | 13.900 | 13.800 | 13.830 | 13.830 | 1,474,191 |
| 2025-04-15 | 13.800 | 13.800 | 13.590 | 13.590 | 13.590 | 151,790 |
| 2025-04-14 | 13.570 | 13.590 | 13.570 | 13.590 | 13.590 | 555,309 |
| 2025-04-11 | 13.210 | 13.590 | 13.210 | 13.590 | 13.590 | 2,151,297 |
| 2025-04-10 | 13.500 | 13.600 | 13.400 | 13.480 | 13.480 | 2,892,454 |
| 2025-04-09 | 12.910 | 13.570 | 12.380 | 13.440 | 13.440 | 5,295,818 |
| 2025-04-08 | 12.910 | 13.000 | 12.550 | 13.000 | 13.000 | 11,531,710 |
| 2025-04-07 | 13.200 | 13.200 | 12.910 | 12.910 | 12.910 | 2,330,790 |
| 2025-04-04 | 13.500 | 13.600 | 13.490 | 13.490 | 13.490 | 968,118 |
| 2025-04-03 | 13.850 | 13.850 | 13.610 | 13.630 | 13.630 | 1,815,283 |
| 2025-04-02 | 13.860 | 13.860 | 13.850 | 13.850 | 13.850 | 955,060 |
| 2025-04-01 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 86,278 |
| 2025-03-31 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 18,347 |
| 2025-03-28 | 14.200 | 14.200 | 14.160 | 14.160 | 14.160 | 139,927 |
| 2025-03-27 | 14.200 | 14.200 | 14.060 | 14.160 | 14.160 | 795,282 |
| 2025-03-26 | 14.000 | 14.460 | 14.000 | 14.460 | 14.460 | 351,003 |
| 2025-03-25 | 14.000 | 14.460 | 14.000 | 14.460 | 14.460 | 445,201 |
| 2025-03-24 | 14.440 | 14.460 | 14.440 | 14.460 | 14.460 | 168,281 |
| 2025-03-21 | 14.500 | 14.500 | 14.460 | 14.460 | 14.460 | 132,554 |
| 2025-03-20 | 14.360 | 14.460 | 14.310 | 14.460 | 14.460 | 367,785 |
| 2025-03-19 | 14.500 | 14.500 | 14.350 | 14.460 | 14.460 | 2,007,223 |
| 2025-03-18 | 14.530 | 14.630 | 14.500 | 14.500 | 14.500 | 1,280,590 |
| 2025-03-17 | 14.400 | 14.660 | 14.400 | 14.440 | 14.440 | 1,672,254 |
| 2025-03-14 | 14.580 | 14.580 | 14.150 | 14.150 | 14.150 | 28,720,561 |
| 2025-03-13 | 14.470 | 14.700 | 14.470 | 14.600 | 14.600 | 13,722,160 |
| 2025-03-12 | 14.100 | 14.270 | 14.100 | 14.270 | 14.270 | 427,510 |
| 2025-03-11 | 14.270 | 14.440 | 14.200 | 14.270 | 14.270 | 16,502 |
| 2025-03-10 | 14.110 | 14.400 | 14.100 | 14.270 | 14.270 | 2,450,709 |
| 2025-03-07 | 14.220 | 14.220 | 14.000 | 14.150 | 14.150 | 2,318,994 |
| 2025-03-06 | 14.300 | 14.310 | 14.270 | 14.270 | 14.270 | 296,013 |
| 2025-03-05 | 14.190 | 14.300 | 14.190 | 14.270 | 14.270 | 1,310,476 |
| 2025-03-04 | 14.450 | 14.450 | 14.200 | 14.200 | 14.200 | 173,422 |
| 2025-03-03 | 14.050 | 14.380 | 14.000 | 14.200 | 14.200 | 2,252,148 |
| 2025-02-28 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 687,392 |
| 2025-02-27 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 1,582,909 |
| 2025-02-26 | 14.010 | 14.030 | 14.010 | 14.030 | 14.030 | 999,697 |
| 2025-02-25 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 82,865 |
| 2025-02-24 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 58,550 |
| 2025-02-21 | 14.450 | 14.450 | 14.120 | 14.430 | 14.430 | 345,965 |
| 2025-02-20 | 14.300 | 14.430 | 14.300 | 14.430 | 14.430 | 115,251 |
| 2025-02-19 | 14.200 | 14.430 | 14.200 | 14.430 | 14.430 | 155,933 |
| 2025-02-18 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 1,266,249 |
| 2025-02-17 | 14.850 | 14.850 | 14.000 | 14.540 | 14.540 | 1,641,619 |
| 2025-02-14 | 14.860 | 14.900 | 14.750 | 14.870 | 14.870 | 2,494,519 |
| 2025-02-13 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | 200,593 |
| 2025-02-12 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | 117,518 |
| 2025-02-11 | 14.820 | 14.830 | 14.770 | 14.830 | 14.830 | 259,401 |
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.