Masisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 16.400 | 16.740 | 16.400 | 16.740 | 16.740 | 340,698 |
| 2024-11-12 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 8,492 |
| 2024-11-11 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 53,501 |
| 2024-11-08 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 13,094 |
| 2024-11-07 | 16.700 | 16.740 | 16.700 | 16.740 | 16.740 | 297,090 |
| 2024-11-06 | 16.700 | 16.740 | 16.700 | 16.740 | 16.740 | 1,390,240 |
| 2024-11-05 | 16.410 | 16.600 | 16.410 | 16.580 | 16.580 | 553,023 |
| 2024-11-04 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 145,165 |
| 2024-10-30 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 1,011,594 |
| 2024-10-29 | 16.960 | 16.970 | 16.960 | 16.970 | 16.970 | 266,062 |
| 2024-10-28 | 16.970 | 16.970 | 16.970 | 16.970 | 16.970 | 45,066 |
| 2024-10-25 | 16.700 | 17.100 | 16.700 | 16.970 | 16.970 | 4,382,117 |
| 2024-10-24 | 16.400 | 16.800 | 16.400 | 16.680 | 16.680 | 2,505,930 |
| 2024-10-23 | 16.420 | 16.590 | 16.250 | 16.490 | 16.490 | 3,422,602 |
| 2024-10-22 | 16.240 | 16.640 | 16.220 | 16.420 | 16.420 | 3,017,696 |
| 2024-10-21 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 39,502 |
| 2024-10-18 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 48,090 |
| 2024-10-17 | 16.450 | 16.600 | 16.000 | 16.270 | 16.270 | 4,021,004 |
| 2024-10-16 | 16.630 | 16.630 | 16.460 | 16.510 | 16.510 | 494,230 |
| 2024-10-15 | 16.530 | 16.630 | 16.530 | 16.630 | 16.630 | 193,519 |
| 2024-10-14 | 16.540 | 16.700 | 16.540 | 16.630 | 16.630 | 204,617 |
| 2024-10-11 | 16.900 | 16.900 | 16.530 | 16.630 | 16.630 | 3,757,018 |
| 2024-10-10 | 16.820 | 16.820 | 16.540 | 16.610 | 16.610 | 3,695,032 |
| 2024-10-09 | 16.720 | 16.720 | 16.680 | 16.700 | 16.700 | 538,191 |
| 2024-10-08 | 16.500 | 16.730 | 16.500 | 16.730 | 16.730 | 1,335,113 |
| 2024-10-07 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 18,814 |
| 2024-10-04 | 16.700 | 16.740 | 16.700 | 16.700 | 16.700 | 817,182 |
| 2024-10-03 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 6,656 |
| 2024-10-02 | 16.600 | 16.840 | 16.600 | 16.840 | 16.840 | 169,015 |
| 2024-10-01 | 16.680 | 16.840 | 16.680 | 16.840 | 16.840 | 76,671 |
| 2024-09-30 | 16.900 | 16.900 | 16.510 | 16.840 | 16.840 | 2,095,171 |
| 2024-09-27 | 16.620 | 17.600 | 16.620 | 16.910 | 16.910 | 1,400,658 |
| 2024-09-26 | 16.500 | 16.800 | 16.450 | 16.740 | 16.740 | 4,889,061 |
| 2024-09-25 | 16.500 | 16.990 | 16.500 | 16.800 | 16.800 | 4,328,655 |
| 2024-09-24 | 17.150 | 17.200 | 16.900 | 16.940 | 16.940 | 1,761,134 |
| 2024-09-23 | 17.100 | 17.100 | 16.940 | 16.960 | 16.960 | 2,275,086 |
| 2024-09-17 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 901,192 |
| 2024-09-16 | 17.110 | 17.430 | 17.110 | 17.140 | 17.140 | 1,123,144 |
| 2024-09-13 | 17.100 | 17.350 | 17.100 | 17.350 | 17.350 | 218,742 |
| 2024-09-12 | 17.120 | 17.350 | 17.100 | 17.350 | 17.350 | 3,853,288 |
| 2024-09-11 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 2,628,553 |
| 2024-09-10 | 17.000 | 17.010 | 16.940 | 16.970 | 16.970 | 2,879,006 |
| 2024-09-09 | 17.220 | 17.340 | 17.190 | 17.190 | 17.190 | 1,507,909 |
| 2024-09-06 | 17.190 | 17.220 | 17.000 | 17.210 | 17.210 | 3,599,379 |
| 2024-09-05 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 1,049,899 |
| 2024-09-04 | 17.690 | 17.690 | 17.500 | 17.560 | 17.560 | 958,346 |
| 2024-09-03 | 18.220 | 18.220 | 17.680 | 17.860 | 17.860 | 2,617,478 |
| 2024-09-02 | 18.260 | 18.260 | 18.260 | 18.260 | 18.260 | 43,259 |
| 2024-08-30 | 18.200 | 18.260 | 18.200 | 18.260 | 18.260 | 401,927 |
| 2024-08-29 | 18.260 | 18.260 | 18.260 | 18.260 | 18.260 | 738,599 |
| 2024-08-28 | 18.070 | 18.450 | 18.070 | 18.440 | 18.440 | 707,306 |
| 2024-08-27 | 18.350 | 18.360 | 18.300 | 18.360 | 18.360 | 282,472 |
| 2024-08-26 | 18.360 | 18.360 | 18.360 | 18.360 | 18.360 | 2,331 |
| 2024-08-23 | 18.320 | 18.400 | 18.320 | 18.360 | 18.360 | 776,312 |
| 2024-08-22 | 18.270 | 18.400 | 18.270 | 18.320 | 18.320 | 162,051 |
| 2024-08-21 | 18.200 | 18.400 | 18.200 | 18.320 | 18.320 | 617,670 |
| 2024-08-20 | 18.200 | 18.280 | 18.200 | 18.280 | 18.280 | 274,341 |
| 2024-08-19 | 18.600 | 18.630 | 18.280 | 18.280 | 18.280 | 395,418 |
| 2024-08-16 | 18.200 | 18.620 | 17.990 | 18.280 | 18.280 | 2,271,949 |
| 2024-08-14 | 18.100 | 18.200 | 18.100 | 18.150 | 18.150 | 491,166 |
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.