Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 344.70 | 345.00 | 337.87 | 345.00 | 192.60 | 309,044 |
| 2022-05-24 | 345.00 | 348.00 | 345.00 | 346.14 | 193.24 | 27,516 |
| 2022-05-23 | 349.17 | 350.20 | 345.00 | 345.50 | 192.88 | 358,092 |
| 2022-05-20 | 340.00 | 340.00 | 340.00 | 340.00 | 189.81 | 2,288,237 |
| 2022-05-19 | 344.00 | 345.28 | 344.00 | 345.28 | 192.76 | 4,250 |
| 2022-05-18 | 350.00 | 351.23 | 344.00 | 345.28 | 192.76 | 148,982 |
| 2022-05-17 | 334.00 | 342.00 | 334.00 | 342.00 | 190.93 | 582,155 |
| 2022-05-16 | 335.25 | 335.25 | 335.25 | 335.25 | 187.16 | 23,860 |
| 2022-05-13 | 335.00 | 335.00 | 334.82 | 334.82 | 186.92 | 1,263,157 |
| 2022-05-12 | 327.67 | 335.00 | 327.67 | 335.00 | 187.02 | 1,000,460 |
| 2022-05-11 | 323.00 | 330.00 | 323.00 | 329.00 | 183.67 | 1,325,799 |
| 2022-05-09 | 320.00 | 320.00 | 320.00 | 320.00 | 178.65 | 50,310 |
| 2022-05-06 | 316.91 | 322.01 | 316.91 | 322.01 | 179.77 | 317,245 |
| 2022-05-05 | 311.00 | 320.34 | 311.00 | 315.65 | 176.22 | 118,534 |
| 2022-05-04 | 313.12 | 313.12 | 312.01 | 313.00 | 174.74 | 64,605 |
| 2022-05-03 | 304.88 | 305.01 | 304.88 | 304.90 | 170.22 | 63,073 |
| 2022-05-02 | 296.66 | 296.66 | 296.50 | 296.66 | 165.62 | 5,425,689 |
| 2022-04-29 | 310.00 | 310.00 | 306.90 | 310.00 | 165.62 | 1,654,537 |
| 2022-04-28 | 312.63 | 316.00 | 312.63 | 314.80 | 168.18 | 140,000 |
| 2022-04-27 | 313.00 | 313.00 | 313.00 | 313.00 | 167.22 | 60,341 |
| 2022-04-26 | 314.08 | 322.78 | 314.08 | 322.78 | 172.44 | 12,076 |
| 2022-04-25 | 322.78 | 322.78 | 322.78 | 322.78 | 172.44 | 61 |
| 2022-04-22 | 323.20 | 323.20 | 319.97 | 322.78 | 172.44 | 132,587 |
| 2022-04-21 | 320.00 | 320.00 | 320.00 | 320.00 | 170.96 | 3,012 |
| 2022-04-20 | 320.00 | 320.00 | 320.00 | 320.00 | 170.96 | 976,257 |
| 2022-04-19 | 334.00 | 334.25 | 318.00 | 324.03 | 173.11 | 314,842 |
| 2022-04-18 | 317.25 | 334.00 | 317.25 | 330.67 | 176.66 | 678,239 |
| 2022-04-14 | 311.25 | 316.00 | 311.25 | 316.00 | 168.82 | 15,000 |
| 2022-04-13 | 308.50 | 317.00 | 308.50 | 316.00 | 168.82 | 308,005 |
| 2022-04-11 | 308.51 | 308.51 | 308.51 | 308.51 | 164.82 | 491 |
| 2022-04-08 | 308.50 | 308.51 | 308.50 | 308.51 | 164.82 | 164,830 |
| 2022-04-07 | 302.92 | 305.00 | 300.00 | 301.34 | 160.99 | 248,477 |
| 2022-04-06 | 314.00 | 314.00 | 310.00 | 310.41 | 165.84 | 427,769 |
| 2022-04-05 | 310.00 | 315.00 | 310.00 | 314.40 | 167.97 | 432,735 |
| 2022-04-04 | 296.00 | 310.00 | 296.00 | 303.65 | 162.22 | 40,493 |
| 2022-04-01 | 295.50 | 296.00 | 295.50 | 295.59 | 157.92 | 138,544 |
| 2022-03-31 | 295.00 | 300.00 | 295.00 | 295.96 | 158.12 | 445,000 |
| 2022-03-30 | 292.00 | 298.50 | 292.00 | 293.04 | 156.56 | 127,353 |
| 2022-03-28 | 290.00 | 290.10 | 290.00 | 290.10 | 154.98 | 6,814 |
| 2022-03-25 | 295.00 | 295.00 | 290.10 | 290.10 | 154.98 | 80,558 |
| 2022-03-24 | 289.91 | 295.00 | 289.91 | 295.00 | 157.60 | 870,745 |
| 2022-03-23 | 295.00 | 295.00 | 295.00 | 295.00 | 157.60 | 173,808 |
| 2022-03-22 | 300.00 | 300.00 | 299.68 | 299.68 | 160.10 | 340,529 |
| 2022-03-21 | 318.00 | 318.00 | 298.99 | 299.91 | 160.23 | 2,919,763 |
| 2022-03-18 | 302.50 | 324.00 | 302.50 | 318.00 | 169.89 | 4,144,790 |
| 2022-03-17 | 250.00 | 251.01 | 250.00 | 250.83 | 134.00 | 241,790 |
| 2022-03-16 | 245.00 | 248.00 | 243.10 | 245.19 | 130.99 | 160,850 |
| 2022-03-15 | 236.00 | 245.00 | 236.00 | 240.00 | 128.22 | 4,062,770 |
| 2022-03-14 | 232.00 | 234.00 | 232.00 | 233.19 | 124.58 | 170,498 |
| 2022-03-11 | 227.00 | 229.00 | 227.00 | 227.04 | 121.30 | 269,161 |
| 2022-03-10 | 221.00 | 231.00 | 221.00 | 225.65 | 120.55 | 192,493 |
| 2022-03-09 | 218.84 | 218.87 | 218.84 | 218.87 | 116.93 | 116,556 |
| 2022-03-08 | 225.00 | 225.00 | 216.53 | 218.84 | 116.91 | 173,701 |
| 2022-03-07 | 223.40 | 223.50 | 215.00 | 221.70 | 118.44 | 194,894 |
| 2022-03-04 | 237.00 | 237.00 | 228.00 | 229.52 | 122.62 | 173,454 |
| 2022-03-03 | 233.00 | 233.01 | 233.00 | 233.01 | 124.48 | 180,791 |
| 2022-03-02 | 243.00 | 243.00 | 235.46 | 242.72 | 129.67 | 23,307 |
| 2022-03-01 | 242.72 | 242.72 | 242.72 | 242.72 | 129.67 | 64,999 |
| 2022-02-25 | 244.90 | 244.90 | 244.90 | 244.90 | 130.84 | 74,526 |
| 2022-02-24 | 243.00 | 250.00 | 243.00 | 250.00 | 133.56 | 21,493 |
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.