Multiexport Foods S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	245.00	245.00	245.00	245.00	241.01	1,999,981
2023-06-05	245.00	245.00	245.00	245.00	241.01	100
2023-06-02	244.69	245.00	244.68	245.00	241.01	846,080
2023-06-01	245.00	245.00	245.00	245.00	241.01	1,224,490
2023-05-31	243.39	243.39	243.39	243.39	239.42	244,233
2023-05-30	243.39	243.39	243.39	243.39	239.42	79,410
2023-05-29	243.69	245.00	243.00	243.78	239.81	165,653
2023-05-26	243.70	250.00	243.69	243.89	239.92	232,736
2023-05-25	242.20	247.17	242.20	247.17	243.14	16,263
2023-05-24	247.00	247.30	247.00	247.17	243.14	37,016
2023-05-23	242.00	242.00	239.00	240.27	236.36	159,887
2023-05-22	237.00	242.00	237.00	242.00	238.06	29,337
2023-05-19	242.00	242.01	242.00	242.00	238.06	69,982
2023-05-18	242.72	242.72	242.00	242.00	238.06	194,459
2023-05-17	242.80	242.80	242.80	242.80	238.84	44,558
2023-05-16	242.00	250.00	242.00	245.88	241.87	194,940
2023-05-15	244.14	244.14	244.14	244.14	240.16	180
2023-05-12	244.00	245.00	244.00	244.14	234.08	112,057
2023-05-11	245.00	245.00	242.37	244.52	234.45	60,867
2023-05-10	242.05	242.37	242.05	242.37	232.38	41,741
2023-05-09	233.19	233.19	233.19	233.19	223.58	2,724
2023-05-08	233.00	234.10	233.00	233.19	223.58	88,445
2023-05-04	232.83	232.83	232.83	232.83	223.24	27
2023-05-03	233.00	233.00	232.83	232.83	223.24	79,995
2023-05-02	226.00	226.00	225.52	225.52	216.23	28,356
2023-04-28	225.52	225.52	225.52	225.52	216.23	463
2023-04-27	225.25	230.00	225.00	225.52	216.23	269,655
2023-04-26	225.25	233.40	225.25	233.40	223.78	18,494
2023-04-25	234.00	234.00	233.40	233.40	223.78	92,577
2023-04-24	228.50	228.50	227.00	227.00	217.65	23,712
2023-04-21	227.00	227.00	227.00	227.00	217.65	322,910
2023-04-20	227.00	227.00	227.00	227.00	217.65	1,342,148
2023-04-19	227.00	229.00	225.93	225.93	216.62	202,840
2023-04-18	227.53	227.53	227.53	227.53	218.16	1,246
2023-04-17	227.00	235.00	227.00	227.53	218.16	522,921
2023-04-14	224.00	230.00	224.00	224.27	215.03	1,143,667
2023-04-13	226.00	226.00	226.00	226.00	216.69	60,459
2023-04-12	229.86	229.86	229.86	229.86	220.39	8,000
2023-04-11	229.86	229.86	229.86	229.86	220.39	3,646
2023-04-10	230.00	230.00	223.00	229.86	220.39	504,076
2023-04-04	229.99	229.99	229.88	229.88	220.41	90,614
2023-04-03	230.00	230.00	230.00	230.00	220.52	14
2023-03-31	234.00	234.69	230.00	230.00	220.52	12,809
2023-03-30	230.00	230.00	230.00	230.00	220.52	243,091
2023-03-29	230.00	230.01	230.00	230.00	220.52	195,981
2023-03-28	230.00	230.00	225.32	225.32	216.04	4,953
2023-03-27	228.00	228.00	225.32	225.32	216.04	6,462
2023-03-24	225.01	227.00	225.00	225.32	216.04	3,371,165
2023-03-22	228.85	230.00	228.00	229.99	220.51	643,422
2023-03-21	235.00	235.00	235.00	235.00	225.32	500
2023-03-20	235.00	235.00	235.00	235.00	225.32	62,999
2023-03-17	232.04	235.70	232.04	235.70	225.99	121,931
2023-03-16	240.00	240.00	235.00	239.91	230.03	1,522,421
2023-03-15	240.00	243.00	240.00	243.00	232.99	24,571
2023-03-14	243.00	243.00	243.00	243.00	232.99	128,904
2023-03-13	240.00	241.08	240.00	241.08	231.15	30,643
2023-03-10	240.01	246.00	240.00	240.04	230.15	2,245,567
2023-03-09	235.00	237.01	235.00	237.01	227.24	129,526
2023-03-07	234.00	234.00	234.00	234.00	224.36	366,681
2023-03-06	234.00	234.00	234.00	234.00	224.36	1,460,021

← NewerPage 12 of 18 · 1,039 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.