Masisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | 139,559 |
| 2025-02-07 | 14.790 | 14.900 | 14.790 | 14.830 | 14.830 | 600,810 |
| 2025-02-06 | 14.500 | 14.770 | 14.500 | 14.770 | 14.770 | 1,539,952 |
| 2025-02-05 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 66,795 |
| 2025-02-04 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 25,262 |
| 2025-02-03 | 14.820 | 14.820 | 14.320 | 14.490 | 14.490 | 971,340 |
| 2025-01-31 | 14.060 | 14.800 | 14.060 | 14.750 | 14.750 | 2,198,763 |
| 2025-01-30 | 14.460 | 14.460 | 14.000 | 14.000 | 14.000 | 410,669 |
| 2025-01-29 | 13.690 | 14.000 | 13.690 | 14.000 | 14.000 | 1,259,443 |
| 2025-01-28 | 14.000 | 14.000 | 13.970 | 13.980 | 13.980 | 638,639 |
| 2025-01-27 | 14.170 | 14.170 | 14.170 | 14.170 | 14.170 | 55,010 |
| 2025-01-24 | 14.100 | 14.420 | 14.000 | 14.170 | 14.170 | 2,611,971 |
| 2025-01-23 | 14.300 | 14.300 | 14.250 | 14.290 | 14.290 | 509,056 |
| 2025-01-22 | 14.500 | 14.500 | 14.250 | 14.290 | 14.290 | 1,036,035 |
| 2025-01-21 | 14.450 | 14.450 | 14.400 | 14.440 | 14.440 | 1,231,255 |
| 2025-01-20 | 14.730 | 14.760 | 14.730 | 14.760 | 14.760 | 116,004 |
| 2025-01-17 | 14.820 | 14.820 | 14.720 | 14.760 | 14.760 | 2,083,557 |
| 2025-01-16 | 15.240 | 15.240 | 14.900 | 14.950 | 14.950 | 646,847 |
| 2025-01-15 | 14.930 | 15.000 | 14.900 | 15.000 | 15.000 | 5,132,577 |
| 2025-01-14 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 5,583,193 |
| 2025-01-13 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 713,816 |
| 2025-01-10 | 14.470 | 14.470 | 14.280 | 14.370 | 14.370 | 3,720,644 |
| 2025-01-09 | 13.620 | 14.700 | 13.620 | 14.330 | 14.330 | 1,956,896 |
| 2025-01-08 | 12.980 | 13.640 | 12.980 | 13.430 | 13.430 | 2,926,670 |
| 2025-01-07 | 12.940 | 13.300 | 12.920 | 12.970 | 12.970 | 5,917,724 |
| 2025-01-06 | 12.980 | 12.980 | 12.880 | 12.890 | 12.890 | 1,609,925 |
| 2025-01-03 | 13.010 | 13.100 | 13.000 | 13.010 | 13.010 | 1,071,099 |
| 2025-01-02 | 13.100 | 13.150 | 12.970 | 13.010 | 13.010 | 2,917,700 |
| 2024-12-30 | 13.310 | 13.660 | 13.280 | 13.350 | 13.350 | 4,240,453 |
| 2024-12-27 | 13.800 | 13.800 | 13.650 | 13.660 | 13.660 | 2,580,344 |
| 2024-12-26 | 14.100 | 14.100 | 13.790 | 13.910 | 13.910 | 3,504,831 |
| 2024-12-24 | 14.250 | 14.250 | 13.970 | 14.010 | 14.010 | 3,350,394 |
| 2024-12-23 | 14.870 | 14.870 | 14.450 | 14.450 | 14.450 | 4,289,469 |
| 2024-12-20 | 14.940 | 14.940 | 14.940 | 14.940 | 14.940 | 122,757 |
| 2024-12-19 | 14.800 | 14.940 | 14.800 | 14.940 | 14.940 | 147,527 |
| 2024-12-18 | 15.000 | 15.000 | 14.880 | 14.940 | 14.940 | 1,696,031 |
| 2024-12-17 | 15.400 | 15.400 | 15.000 | 15.210 | 15.210 | 679,909 |
| 2024-12-16 | 15.420 | 15.420 | 15.420 | 15.420 | 15.420 | 6,708 |
| 2024-12-13 | 15.420 | 15.450 | 15.420 | 15.420 | 15.420 | 2,348,392 |
| 2024-12-12 | 15.420 | 15.420 | 15.200 | 15.270 | 15.270 | 436,003 |
| 2024-12-11 | 15.270 | 15.500 | 14.630 | 15.270 | 15.270 | 854,793 |
| 2024-12-10 | 15.400 | 15.600 | 15.400 | 15.590 | 15.590 | 868,004 |
| 2024-12-09 | 15.400 | 15.650 | 15.400 | 15.650 | 15.650 | 277,672 |
| 2024-12-06 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 175,499 |
| 2024-12-05 | 15.600 | 15.650 | 15.600 | 15.650 | 15.650 | 365,319 |
| 2024-12-04 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 103,265 |
| 2024-12-03 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 174,224 |
| 2024-12-02 | 15.560 | 15.650 | 15.550 | 15.650 | 15.650 | 1,213,611 |
| 2024-11-29 | 15.980 | 15.980 | 15.400 | 15.460 | 15.460 | 2,045,524 |
| 2024-11-28 | 16.340 | 16.340 | 15.980 | 16.040 | 16.040 | 4,410,242 |
| 2024-11-27 | 16.500 | 16.500 | 16.400 | 16.400 | 16.400 | 154,643 |
| 2024-11-26 | 16.430 | 16.430 | 16.400 | 16.400 | 16.400 | 75,756 |
| 2024-11-25 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 30,776 |
| 2024-11-22 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 19,574 |
| 2024-11-21 | 16.400 | 16.440 | 16.350 | 16.400 | 16.400 | 492,215 |
| 2024-11-20 | 16.620 | 16.620 | 16.350 | 16.410 | 16.410 | 570,768 |
| 2024-11-19 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 188,325 |
| 2024-11-18 | 16.550 | 16.750 | 16.550 | 16.610 | 16.610 | 540,945 |
| 2024-11-15 | 16.500 | 16.790 | 16.400 | 16.590 | 16.590 | 1,495,016 |
| 2024-11-14 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 76,895 |
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.