Masisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 15.650 | 15.650 | 15.540 | 15.630 | 15.630 | 721,621 |
| 2025-11-05 | 15.640 | 16.000 | 15.640 | 15.800 | 15.800 | 215,524 |
| 2025-11-04 | 16.230 | 16.230 | 15.760 | 15.800 | 15.800 | 2,001,042 |
| 2025-11-03 | 16.200 | 17.500 | 15.990 | 16.120 | 16.120 | 3,437,331 |
| 2025-10-30 | 15.950 | 16.100 | 15.950 | 16.020 | 16.020 | 753,331 |
| 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 |
← NewerPage 5 of 5 · 250 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.