Multiexport Foods S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	198.00	198.00	198.00	198.00	194.77	633
2024-01-03	198.00	198.00	198.00	198.00	194.77	1,318,765
2024-01-02	202.00	202.00	198.06	198.06	194.83	10,056
2023-12-28	200.00	200.00	198.06	198.06	194.83	106,257
2023-12-27	196.00	202.00	196.00	200.04	196.78	701,101
2023-12-26	198.00	198.00	195.02	195.02	191.84	7,690
2023-12-22	195.01	195.02	195.01	195.02	191.84	154,591
2023-12-21	195.15	196.00	195.15	196.00	192.81	8,750
2023-12-20	196.04	196.04	196.00	196.00	192.81	17,640
2023-12-18	196.00	196.00	196.00	196.00	192.81	93,577
2023-12-15	199.03	199.03	196.13	198.56	195.33	163,933
2023-12-14	204.76	204.76	198.79	198.79	195.55	21,855
2023-12-13	193.00	198.79	193.00	198.79	195.55	108,592
2023-12-12	194.29	194.29	193.01	193.51	190.36	29,111
2023-12-11	194.29	194.29	193.51	193.51	190.36	6,854
2023-12-07	193.31	193.51	193.31	193.51	190.36	4,875
2023-12-06	193.51	193.51	193.51	193.51	190.36	1,537
2023-12-05	193.00	193.52	193.00	193.51	190.36	143,380
2023-12-01	184.48	188.88	184.47	188.88	185.80	140,032
2023-11-30	192.70	192.70	189.17	189.17	186.09	90,635
2023-11-28	192.69	192.69	192.69	192.69	189.55	138,796
2023-11-24	192.48	193.88	192.48	193.88	190.72	28,324
2023-11-23	193.88	198.25	193.88	193.88	190.72	608
2023-11-22	194.22	194.22	193.21	193.88	190.72	60,000
2023-11-21	195.15	197.00	195.15	197.00	193.79	9,973
2023-11-20	197.00	197.00	197.00	197.00	193.79	36
2023-11-16	197.00	197.00	197.00	197.00	193.79	2,001,196
2023-11-15	195.60	200.00	195.60	195.60	192.41	25
2023-11-14	195.60	195.60	195.60	195.60	192.41	2,955
2023-11-13	195.60	195.60	195.60	195.60	192.41	96,238
2023-11-10	190.00	190.00	190.00	190.00	186.90	2,315,191
2023-11-09	189.00	190.32	189.00	190.32	187.22	118,283
2023-11-08	185.00	186.50	185.00	186.50	183.46	2,977,912
2023-11-07	178.66	182.00	178.66	182.00	179.03	679,856
2023-11-06	189.33	189.33	182.00	185.56	182.54	470,954
2023-10-31	192.00	192.08	192.00	192.08	188.95	5,208
2023-10-26	192.25	192.25	192.08	192.08	188.95	52,804
2023-10-24	195.73	195.73	194.29	194.57	191.40	64,287
2023-10-23	196.23	197.71	196.23	197.71	194.49	16,652
2023-10-20	197.71	197.71	197.71	197.71	194.49	672
2023-10-19	197.71	197.71	197.71	197.71	194.49	4,850
2023-10-18	195.00	200.00	195.00	197.71	194.49	57,921
2023-10-17	195.00	195.00	192.73	192.73	189.59	29,746
2023-10-13	192.50	195.00	192.00	192.73	189.59	111,112
2023-10-12	192.00	192.00	192.00	192.00	188.87	77,906
2023-10-11	197.04	197.04	197.04	197.04	193.83	297
2023-10-10	191.75	197.04	191.75	197.04	193.83	119,220
2023-10-06	195.84	195.84	195.00	195.76	192.57	103,272
2023-10-05	200.28	200.28	200.28	200.28	197.02	9
2023-10-03	199.03	200.28	199.03	200.28	197.02	12,000
2023-10-02	199.03	201.69	199.00	200.28	197.02	192,677
2023-09-29	201.02	206.00	201.02	201.96	198.67	159,029
2023-09-28	203.21	204.00	203.20	203.28	199.97	267,987
2023-09-27	205.00	210.00	205.00	208.91	205.51	2,549,009
2023-09-26	204.80	208.00	204.80	207.78	204.39	1,842,195
2023-09-25	206.75	206.75	206.75	206.75	203.38	207
2023-09-22	207.10	207.10	205.83	206.75	203.38	98,000
2023-09-20	207.01	207.01	207.00	207.01	203.64	100,839
2023-09-14	208.75	208.75	208.75	208.75	205.35	23
2023-09-13	207.00	208.75	207.00	208.75	205.35	59,723

← NewerPage 10 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	2.9700 CLP
2024-05-06	1.7741 CLP
2023-05-15	6.1822 CLP
2022-09-15	146.1050 CLP
2022-05-02	13.3400 CLP
2020-05-22	6.1160 CLP
2019-05-10	26.7681 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.