Multiexport Foods S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	203.00	207.63	203.00	206.80	203.43	287,131
2023-09-11	205.05	205.05	205.05	205.05	201.71	1,510
2023-09-08	201.96	205.05	201.96	205.05	201.71	19,546
2023-09-06	203.00	205.10	203.00	205.05	201.71	294,073
2023-09-05	203.89	203.89	203.00	203.02	199.71	292,089
2023-09-04	205.90	210.04	205.90	210.04	206.62	8,736
2023-09-01	209.00	210.04	209.00	210.04	206.62	6,739
2023-08-31	210.00	210.04	210.00	210.04	206.62	61,273
2023-08-30	206.80	210.00	206.00	207.36	203.98	348,077
2023-08-29	208.69	208.69	208.67	208.67	205.27	51,134
2023-08-28	203.99	214.95	203.99	208.13	204.74	205,034
2023-08-25	207.58	207.58	207.58	207.58	204.20	681
2023-08-24	207.99	207.99	207.58	207.58	204.20	29,664
2023-08-23	207.58	207.58	207.58	207.58	204.20	5,835
2023-08-22	207.58	207.58	207.58	207.58	204.20	15
2023-08-21	207.58	207.58	207.58	207.58	204.20	5,791
2023-08-18	207.58	207.58	207.58	207.58	204.20	4,466
2023-08-17	207.58	207.58	207.58	207.58	204.20	625
2023-08-16	208.00	208.00	205.00	207.58	204.20	35,941
2023-08-11	212.00	212.10	207.45	207.45	204.07	22,200
2023-08-10	208.00	208.00	206.00	207.45	204.07	421,772
2023-08-09	205.00	206.00	205.00	206.00	202.64	102,705
2023-08-08	206.00	206.00	200.10	203.86	200.54	242,789
2023-08-07	206.00	206.00	206.00	206.00	202.64	94,536
2023-08-04	205.00	205.88	205.00	205.00	201.66	5,637,876
2023-08-03	204.57	204.57	204.57	204.57	201.24	4,300
2023-08-02	204.57	204.57	204.57	204.57	201.24	477
2023-08-01	204.50	204.57	204.50	204.57	201.24	47,465
2023-07-31	199.03	203.91	199.03	203.91	200.59	125,894
2023-07-28	200.00	204.00	200.00	204.00	200.68	1,720,231
2023-07-27	204.00	204.00	204.00	204.00	200.68	539,713
2023-07-25	204.01	204.01	204.01	204.01	200.69	4,469
2023-07-24	203.99	204.01	203.93	204.01	200.69	354,836
2023-07-21	203.94	203.94	203.94	203.94	200.62	2,574
2023-07-20	204.00	204.00	203.94	203.94	200.62	198,548
2023-07-19	200.00	201.90	200.00	200.42	197.15	202,178
2023-07-18	204.00	204.43	204.00	204.43	201.10	10,000
2023-07-17	204.88	208.00	203.90	204.43	201.10	288,334
2023-07-14	208.00	208.00	207.90	207.90	204.51	113,833
2023-07-13	208.00	208.00	208.00	208.00	204.61	200,000
2023-07-12	208.00	208.00	205.00	207.87	204.48	1,337,978
2023-07-11	210.00	210.00	208.00	208.00	204.61	23,545
2023-07-10	212.00	212.00	208.00	208.00	204.61	23,372
2023-07-07	208.00	208.00	205.85	208.00	204.61	153,915
2023-07-06	211.70	211.70	209.99	209.99	206.57	150,734
2023-07-05	211.67	211.70	211.67	211.70	208.25	1,338,363
2023-07-04	220.00	220.00	215.00	216.84	213.31	229,492
2023-07-03	223.33	223.33	223.30	223.31	219.67	162,802
2023-06-30	230.00	230.00	226.00	226.00	222.32	1,098,245
2023-06-28	234.24	234.24	234.24	234.24	230.42	450
2023-06-23	234.25	234.25	233.99	234.24	230.42	157,914
2023-06-22	240.00	240.00	233.00	239.48	235.58	691,440
2023-06-20	237.00	238.00	237.00	237.88	234.00	103,058
2023-06-19	235.00	238.00	235.00	238.00	234.12	28,729
2023-06-16	238.00	238.00	238.00	238.00	234.12	29
2023-06-15	238.00	238.00	238.00	238.00	234.12	300,008
2023-06-14	240.00	240.00	234.98	238.77	234.88	57,540
2023-06-13	239.81	239.81	239.81	239.81	235.90	2,654
2023-06-12	244.00	244.00	239.81	239.81	235.90	45,041
2023-06-06	245.00	245.00	245.00	245.00	241.01	1,999,981

← NewerPage 11 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.