Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 350.00 | 350.00 | 347.90 | 348.75 | 194.70 | 27,036 |
| 2022-08-22 | 360.00 | 360.10 | 345.00 | 350.00 | 195.39 | 395,442 |
| 2022-08-19 | 340.00 | 360.00 | 340.00 | 357.53 | 199.60 | 718,423 |
| 2022-08-18 | 353.43 | 353.43 | 348.00 | 348.89 | 194.77 | 3,335,666 |
| 2022-08-17 | 367.00 | 367.00 | 349.99 | 353.43 | 197.31 | 266,683 |
| 2022-08-16 | 365.00 | 367.00 | 365.00 | 366.01 | 204.33 | 19,324,328 |
| 2022-08-12 | 366.00 | 367.09 | 366.00 | 367.09 | 204.93 | 76,401 |
| 2022-08-11 | 367.09 | 367.09 | 365.00 | 367.09 | 204.93 | 279,889 |
| 2022-08-10 | 380.00 | 380.00 | 358.40 | 367.09 | 204.93 | 342,103 |
| 2022-08-09 | 365.00 | 377.00 | 365.00 | 373.11 | 208.30 | 545,371 |
| 2022-08-08 | 362.00 | 364.00 | 361.00 | 362.05 | 202.12 | 198,835 |
| 2022-08-05 | 359.00 | 365.00 | 359.00 | 360.41 | 201.21 | 573,273 |
| 2022-08-04 | 353.00 | 353.01 | 352.99 | 353.01 | 197.07 | 180,346 |
| 2022-08-03 | 341.00 | 347.00 | 341.00 | 347.00 | 193.72 | 123,583 |
| 2022-08-02 | 341.50 | 348.00 | 341.00 | 341.60 | 190.70 | 299,185 |
| 2022-08-01 | 340.00 | 340.00 | 340.00 | 340.00 | 189.81 | 2,034 |
| 2022-07-29 | 347.00 | 347.00 | 340.00 | 340.00 | 189.81 | 2,267,293 |
| 2022-07-28 | 348.00 | 348.00 | 340.00 | 343.82 | 191.94 | 140,930 |
| 2022-07-27 | 345.05 | 348.80 | 345.05 | 348.80 | 194.72 | 206,389 |
| 2022-07-26 | 341.00 | 341.00 | 336.00 | 337.00 | 188.14 | 2,993,462 |
| 2022-07-25 | 335.64 | 335.64 | 335.00 | 335.64 | 187.38 | 889,252 |
| 2022-07-22 | 345.00 | 345.00 | 340.00 | 340.00 | 189.81 | 1,496,279 |
| 2022-07-21 | 348.00 | 350.00 | 343.73 | 343.73 | 191.89 | 84,603 |
| 2022-07-20 | 355.00 | 355.00 | 350.49 | 350.49 | 195.67 | 57,074 |
| 2022-07-19 | 355.41 | 355.41 | 355.41 | 355.41 | 198.41 | 1,405 |
| 2022-07-18 | 358.00 | 358.00 | 355.00 | 355.41 | 198.41 | 99,663 |
| 2022-07-15 | 358.00 | 358.00 | 357.98 | 357.98 | 199.85 | 12,701 |
| 2022-07-14 | 354.90 | 360.18 | 350.00 | 357.98 | 199.85 | 165,691 |
| 2022-07-13 | 355.00 | 355.00 | 345.00 | 354.90 | 198.13 | 553,660 |
| 2022-07-12 | 320.10 | 320.10 | 317.50 | 318.14 | 177.61 | 266,291 |
| 2022-07-11 | 324.45 | 324.45 | 322.04 | 322.04 | 179.78 | 9,113 |
| 2022-07-08 | 329.90 | 330.00 | 322.00 | 322.04 | 179.78 | 172,274 |
| 2022-07-07 | 328.00 | 330.00 | 324.00 | 330.00 | 184.23 | 74,288 |
| 2022-07-06 | 323.84 | 328.57 | 323.84 | 328.00 | 183.11 | 973,239 |
| 2022-07-05 | 324.00 | 324.00 | 324.00 | 324.00 | 180.88 | 10,005 |
| 2022-07-04 | 324.00 | 324.00 | 324.00 | 324.00 | 180.88 | 5,000 |
| 2022-07-01 | 318.45 | 324.00 | 318.45 | 324.00 | 180.88 | 91,042 |
| 2022-06-30 | 327.00 | 327.00 | 326.61 | 326.61 | 182.34 | 21,073 |
| 2022-06-28 | 331.18 | 331.18 | 330.25 | 330.25 | 184.37 | 22,254 |
| 2022-06-24 | 339.99 | 339.99 | 334.54 | 334.54 | 186.76 | 501,013 |
| 2022-06-23 | 340.00 | 340.00 | 340.00 | 340.00 | 189.81 | 132,417 |
| 2022-06-22 | 346.08 | 346.08 | 346.08 | 346.08 | 193.21 | 35,251 |
| 2022-06-17 | 345.34 | 345.34 | 345.34 | 345.34 | 192.79 | 7,078 |
| 2022-06-16 | 344.70 | 350.00 | 340.00 | 340.10 | 189.87 | 1,101,616 |
| 2022-06-15 | 350.00 | 356.00 | 350.00 | 350.00 | 195.39 | 1,669,730 |
| 2022-06-14 | 345.10 | 345.10 | 345.00 | 345.00 | 192.60 | 1,575,768 |
| 2022-06-13 | 349.52 | 349.52 | 345.00 | 345.00 | 192.60 | 87,088 |
| 2022-06-10 | 355.00 | 355.10 | 355.00 | 355.04 | 198.21 | 51,992 |
| 2022-06-09 | 361.00 | 361.00 | 355.00 | 355.00 | 198.19 | 217,757 |
| 2022-06-08 | 367.00 | 367.00 | 365.00 | 366.50 | 204.61 | 23,103 |
| 2022-06-07 | 369.99 | 370.00 | 369.99 | 370.00 | 206.56 | 14,509 |
| 2022-06-06 | 370.00 | 370.00 | 365.00 | 370.00 | 206.56 | 660,851 |
| 2022-06-03 | 369.00 | 370.00 | 360.00 | 366.55 | 204.63 | 114,825 |
| 2022-06-02 | 350.00 | 367.98 | 350.00 | 365.00 | 203.77 | 650,787 |
| 2022-06-01 | 352.00 | 352.00 | 351.95 | 351.99 | 196.50 | 149,016 |
| 2022-05-31 | 350.00 | 365.00 | 350.00 | 355.00 | 198.19 | 51,968 |
| 2022-05-30 | 368.01 | 375.00 | 365.01 | 370.33 | 206.74 | 108,930 |
| 2022-05-27 | 368.00 | 375.00 | 366.01 | 373.53 | 208.53 | 217,404 |
| 2022-05-26 | 348.00 | 360.00 | 348.00 | 359.96 | 200.95 | 544,285 |
| 2022-05-25 | 344.70 | 345.00 | 337.87 | 345.00 | 192.60 | 309,044 |
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.