Multiexport Foods S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	227.86	234.70	227.86	234.60	224.93	394,970
2023-03-01	234.65	234.65	234.65	234.65	224.98	4,255
2023-02-27	234.65	234.65	234.65	234.65	224.98	1,445
2023-02-24	234.70	234.70	234.65	234.65	224.98	11,558
2023-02-22	234.65	234.65	234.65	234.65	224.98	1,040,000
2023-02-17	234.89	234.89	230.00	234.65	224.98	63,258
2023-02-16	240.00	240.00	235.10	240.00	230.11	880,791
2023-02-15	240.00	240.00	240.00	240.00	230.11	587,714
2023-02-14	237.01	240.01	237.01	240.01	230.12	18,702
2023-02-13	240.78	242.00	240.00	240.01	230.12	2,583,221
2023-02-10	242.75	245.00	242.75	245.00	234.91	1,600,991
2023-02-09	249.00	250.00	249.00	250.00	239.70	3,058
2023-02-08	242.72	250.00	242.72	250.00	239.70	4,777
2023-02-07	243.69	250.00	243.69	250.00	239.70	1,153,925
2023-02-03	249.00	249.00	244.80	248.89	238.64	165,310
2023-02-02	249.00	250.00	246.51	249.00	238.74	1,460
2023-02-01	249.00	249.00	249.00	249.00	238.74	222,441
2023-01-31	236.11	255.00	236.11	250.75	240.42	246,543
2023-01-30	236.01	236.10	236.01	236.10	226.37	1,583
2023-01-27	236.10	236.10	236.10	236.10	226.37	74,988
2023-01-26	232.78	234.84	232.00	233.21	223.60	168,616
2023-01-25	230.95	231.70	230.00	231.20	221.67	161,266
2023-01-24	230.99	230.99	230.00	230.95	221.43	1,429,077
2023-01-23	232.00	232.00	231.00	231.21	221.68	124,779
2023-01-20	235.03	235.03	235.03	235.03	225.35	8,818
2023-01-19	235.03	235.03	235.03	235.03	225.35	4,009
2023-01-18	235.00	238.00	235.00	235.03	225.35	861,719
2023-01-16	239.00	239.00	238.91	238.91	229.07	105,269
2023-01-13	242.99	242.99	241.30	241.30	231.36	335,934
2023-01-12	248.00	248.00	242.75	243.00	232.99	891,014
2023-01-11	245.66	250.00	242.75	247.35	237.16	145,207
2023-01-10	245.66	254.99	245.66	254.99	244.48	7,412
2023-01-09	250.00	254.99	250.00	254.99	244.48	8,321
2023-01-06	254.99	254.99	254.99	254.99	244.48	5,803
2023-01-05	255.00	256.81	254.99	254.99	244.48	2,687,918
2023-01-04	254.00	257.00	254.00	256.81	246.23	205,137
2023-01-03	251.00	261.62	251.00	257.00	246.41	112,926
2022-12-30	247.00	249.85	246.99	247.22	237.03	60,791
2022-12-29	244.00	244.00	244.00	244.00	233.95	1,010,100
2022-12-28	242.00	242.00	242.00	242.00	232.03	1,712,598
2022-12-27	242.00	242.00	242.00	242.00	232.03	1,451,380
2022-12-23	235.00	238.00	235.00	236.00	226.28	1,510,300
2022-12-22	236.00	237.80	236.00	236.25	226.52	300,041
2022-12-21	236.00	236.00	236.00	236.00	226.28	1,694,914
2022-12-20	230.00	231.50	230.00	231.50	221.96	3,074,103
2022-12-19	217.74	225.00	215.00	222.69	213.51	335,212
2022-12-16	218.68	218.68	218.68	218.68	209.67	181
2022-12-15	218.73	218.73	218.68	218.68	209.67	41,236
2022-12-14	218.00	223.51	218.00	220.98	211.88	143,213
2022-12-13	217.99	218.04	217.99	218.04	209.06	113,287
2022-12-12	215.01	215.01	212.00	214.77	205.92	242,674
2022-12-09	218.00	218.99	218.00	218.99	209.97	20,445
2022-12-06	219.00	219.00	218.00	218.99	209.97	917,951
2022-12-05	219.00	219.00	218.98	218.98	209.96	8,469,123
2022-12-02	214.94	216.00	209.01	215.18	206.31	116,659
2022-12-01	210.70	216.00	210.70	214.94	206.08	3,140,779
2022-11-30	201.01	220.00	201.01	215.16	206.29	276,647
2022-11-29	204.28	210.87	204.28	210.14	201.48	866,401
2022-11-28	210.50	210.87	210.50	210.87	202.18	35,242
2022-11-25	210.12	211.00	205.00	209.11	200.49	340,679

← NewerPage 13 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.