Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 202.99 | 207.00 | 202.00 | 207.00 | 198.47 | 1,329,186 |
| 2022-11-23 | 202.00 | 202.99 | 202.00 | 202.99 | 194.63 | 21,309 |
| 2022-11-22 | 203.00 | 203.00 | 201.00 | 202.99 | 194.63 | 1,000,897 |
| 2022-11-21 | 200.00 | 203.00 | 198.36 | 202.97 | 194.61 | 1,115,751 |
| 2022-11-18 | 194.93 | 200.01 | 194.93 | 200.00 | 191.76 | 2,121,469 |
| 2022-11-17 | 200.00 | 200.00 | 194.90 | 194.93 | 186.90 | 426,213 |
| 2022-11-16 | 197.00 | 197.00 | 195.00 | 196.96 | 188.84 | 1,725,989 |
| 2022-11-15 | 194.18 | 194.67 | 194.18 | 194.67 | 186.65 | 211,124 |
| 2022-11-14 | 195.10 | 195.10 | 194.00 | 194.04 | 186.05 | 661,383 |
| 2022-11-11 | 199.76 | 199.76 | 199.76 | 199.76 | 191.53 | 3,818 |
| 2022-11-10 | 199.90 | 199.90 | 199.76 | 199.76 | 191.53 | 389,434 |
| 2022-11-09 | 199.00 | 199.00 | 198.58 | 198.58 | 190.40 | 58,285 |
| 2022-11-08 | 200.00 | 200.00 | 199.99 | 199.99 | 191.75 | 784,975 |
| 2022-11-07 | 202.12 | 203.50 | 200.00 | 200.00 | 191.76 | 5,300,437 |
| 2022-11-04 | 203.00 | 203.00 | 198.00 | 202.12 | 193.79 | 2,599,761 |
| 2022-11-03 | 205.00 | 205.00 | 202.01 | 203.81 | 195.41 | 245,181 |
| 2022-11-02 | 215.00 | 215.00 | 209.40 | 210.45 | 201.78 | 168,615 |
| 2022-10-28 | 212.18 | 215.00 | 212.18 | 212.50 | 203.74 | 222,310 |
| 2022-10-27 | 206.00 | 206.09 | 206.00 | 206.09 | 197.60 | 91,068 |
| 2022-10-26 | 199.03 | 206.00 | 199.03 | 201.55 | 193.25 | 209,335 |
| 2022-10-25 | 195.10 | 200.00 | 195.10 | 200.00 | 191.76 | 4,202,261 |
| 2022-10-24 | 195.00 | 198.00 | 195.00 | 196.00 | 187.92 | 3,182,115 |
| 2022-10-21 | 197.00 | 197.00 | 194.00 | 194.00 | 186.01 | 281,572 |
| 2022-10-20 | 200.00 | 200.00 | 193.00 | 194.03 | 186.04 | 114,607 |
| 2022-10-19 | 200.01 | 200.01 | 200.00 | 200.00 | 191.76 | 45,800 |
| 2022-10-18 | 206.00 | 206.00 | 200.00 | 204.24 | 195.82 | 54,807 |
| 2022-10-17 | 206.00 | 208.00 | 205.97 | 205.97 | 197.48 | 26,243 |
| 2022-10-14 | 210.00 | 210.00 | 205.00 | 205.97 | 197.48 | 223,919 |
| 2022-10-13 | 211.00 | 211.00 | 210.00 | 210.00 | 201.35 | 93,383 |
| 2022-10-12 | 215.00 | 215.00 | 214.00 | 214.86 | 206.01 | 334,141 |
| 2022-10-11 | 216.61 | 220.00 | 216.60 | 216.60 | 207.68 | 204,430 |
| 2022-10-06 | 223.00 | 223.00 | 220.00 | 220.00 | 210.94 | 89,687 |
| 2022-10-05 | 225.50 | 225.50 | 222.15 | 222.15 | 213.00 | 114,935 |
| 2022-10-04 | 226.00 | 226.70 | 226.00 | 226.53 | 217.20 | 144,520 |
| 2022-10-03 | 224.00 | 226.00 | 224.00 | 224.61 | 215.36 | 64,064 |
| 2022-09-30 | 220.01 | 220.01 | 220.00 | 220.00 | 210.94 | 837,413 |
| 2022-09-29 | 224.00 | 224.00 | 219.99 | 219.99 | 210.93 | 986,486 |
| 2022-09-28 | 224.50 | 228.00 | 222.00 | 222.35 | 213.19 | 358,129 |
| 2022-09-27 | 226.60 | 231.00 | 219.00 | 219.89 | 210.83 | 743,417 |
| 2022-09-26 | 219.00 | 222.00 | 218.01 | 218.01 | 209.03 | 22,174 |
| 2022-09-23 | 216.00 | 218.01 | 216.00 | 218.01 | 209.03 | 323,938 |
| 2022-09-22 | 219.00 | 219.00 | 214.50 | 219.00 | 209.98 | 274,993 |
| 2022-09-21 | 221.40 | 225.00 | 216.57 | 218.93 | 209.91 | 260,427 |
| 2022-09-20 | 216.00 | 219.99 | 209.00 | 216.57 | 207.65 | 773,802 |
| 2022-09-15 | 205.00 | 220.00 | 205.00 | 214.35 | 205.52 | 1,231,784 |
| 2022-09-14 | 350.00 | 350.00 | 347.00 | 349.75 | 195.25 | 2,796,382 |
| 2022-09-13 | 360.00 | 360.00 | 350.00 | 352.26 | 196.66 | 498,219 |
| 2022-09-12 | 359.00 | 415.00 | 359.00 | 375.28 | 209.51 | 271,487 |
| 2022-09-09 | 355.10 | 356.00 | 340.00 | 354.80 | 198.07 | 3,538,622 |
| 2022-09-08 | 355.00 | 355.00 | 354.74 | 354.74 | 198.04 | 135,551 |
| 2022-09-07 | 362.00 | 363.07 | 355.00 | 357.20 | 199.41 | 228,324 |
| 2022-09-06 | 370.00 | 371.83 | 360.00 | 363.07 | 202.69 | 338,356 |
| 2022-09-05 | 371.00 | 375.00 | 368.00 | 369.73 | 206.41 | 973,078 |
| 2022-09-02 | 340.00 | 365.00 | 340.00 | 363.78 | 203.09 | 282,385 |
| 2022-08-31 | 335.93 | 345.00 | 330.00 | 335.00 | 187.02 | 1,298,914 |
| 2022-08-30 | 341.01 | 342.00 | 340.00 | 341.13 | 190.44 | 3,377,050 |
| 2022-08-29 | 343.00 | 343.00 | 341.00 | 341.00 | 190.37 | 1,089,927 |
| 2022-08-26 | 350.00 | 350.00 | 344.00 | 344.67 | 192.42 | 242,890 |
| 2022-08-25 | 350.00 | 350.00 | 344.70 | 348.97 | 194.82 | 978,913 |
| 2022-08-24 | 340.00 | 349.90 | 340.00 | 349.89 | 195.33 | 5,583,114 |
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.