Masisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 17,159 |
| 2026-10-15 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 148,945 |
| 2026-10-14 | 7.280 | 7.370 | 7.180 | 7.280 | 7.280 | 21,448 |
| 2026-10-13 | 7.280 | 7.316 | 7.280 | 7.280 | 7.280 | 281,101 |
| 2026-10-09 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 22,894 |
| 2026-10-08 | 7.280 | 7.353 | 7.250 | 7.280 | 7.280 | 17,868 |
| 2026-10-07 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 337,574 |
| 2026-10-06 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 325,598 |
| 2026-10-05 | 7.215 | 7.215 | 7.215 | 7.215 | 7.215 | 663,159 |
| 2026-10-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 515,641 |
| 2026-10-01 | 7.310 | 7.470 | 7.309 | 7.310 | 7.310 | 151,642 |
| 2026-09-30 | 7.310 | 7.310 | 7.309 | 7.310 | 7.310 | 115,679 |
| 2026-09-29 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 229,684 |
| 2026-09-28 | 7.350 | 7.350 | 7.250 | 7.309 | 7.309 | 2,665,177 |
| 2026-09-25 | 7.350 | 7.360 | 7.350 | 7.350 | 7.350 | 2,428,547 |
| 2026-09-24 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 161,448 |
| 2026-09-23 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 1,333,712 |
| 2026-09-22 | 7.290 | 7.300 | 7.290 | 7.300 | 7.300 | 1,097,813 |
| 2026-09-21 | 7.280 | 7.320 | 7.270 | 7.280 | 7.280 | 443,408 |
Page 1 of 1 · 19 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.