Multiexport Foods S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	252.00	252.00	250.00	250.00	133.56	925,628
2022-02-21	250.00	250.00	250.00	250.00	133.56	932
2022-02-18	250.00	250.00	250.00	250.00	133.56	89,552
2022-02-17	257.31	257.31	257.31	257.31	137.47	122,000
2022-02-16	263.14	263.14	263.14	263.14	140.58	119,246
2022-02-15	269.90	270.00	260.20	261.38	139.64	280,104
2022-02-14	267.99	270.00	267.99	270.00	144.25	5,146
2022-02-11	270.00	270.00	270.00	270.00	144.25	2,000,000
2022-02-09	275.00	275.00	275.00	275.00	146.92	1,060
2022-02-07	275.00	275.00	274.99	275.00	146.92	922,136
2022-02-04	281.64	281.64	281.64	281.64	150.46	1,031
2022-02-03	282.69	282.69	281.64	281.64	150.46	75,978
2022-02-02	287.00	287.00	287.00	287.00	153.33	58,405
2022-01-31	284.00	284.06	283.50	284.06	151.76	102,569
2022-01-28	288.00	289.00	288.00	289.00	154.40	160,116
2022-01-27	288.00	288.00	288.00	288.00	153.86	437,223
2022-01-26	285.00	292.01	285.00	291.90	155.95	748,575
2022-01-25	283.00	283.00	283.00	283.00	151.19	220,982
2022-01-24	285.00	285.00	282.15	283.76	151.60	27,997
2022-01-21	279.00	285.00	279.00	285.00	152.26	934,194
2022-01-20	278.65	280.00	278.65	280.00	149.59	6,771
2022-01-19	280.00	280.00	280.00	280.00	149.59	50,000
2022-01-18	274.50	274.50	274.50	274.50	146.65	57,265
2022-01-17	266.01	267.99	266.01	267.99	143.17	196,925
2022-01-14	268.83	268.83	265.00	265.00	141.57	22,481
2022-01-13	265.00	265.00	257.00	265.00	141.57	2,218,467
2022-01-12	260.00	266.00	260.00	265.27	141.72	638,001
2022-01-11	260.19	260.24	260.18	260.24	139.03	58,245
2022-01-10	267.00	267.00	267.00	267.00	142.64	116,274
2022-01-07	267.80	267.81	267.80	267.81	143.08	154,680
2022-01-06	255.00	260.07	255.00	256.58	137.08	73,245
2022-01-05	251.00	255.00	251.00	254.18	135.79	819,519
2022-01-04	251.00	251.00	251.00	251.00	134.10	1,600,336
2022-01-03	245.50	250.00	245.50	245.79	131.31	67,488
2021-12-30	249.22	249.22	245.17	245.17	130.98	79,212
2021-12-29	242.00	247.00	242.00	246.75	131.82	51,018
2021-12-28	248.55	248.55	248.55	248.55	132.79	62,521
2021-12-27	250.00	256.00	250.00	250.00	133.56	2,285,774
2021-12-23	256.00	256.00	245.00	251.25	134.23	360,514
2021-12-22	250.00	250.01	249.99	250.00	133.56	2,277,943
2021-12-20	240.00	260.00	240.00	256.55	137.06	286,897
2021-12-17	262.00	262.00	260.00	260.55	139.20	137,969
2021-12-16	260.59	265.00	260.20	260.79	139.33	151,526
2021-12-15	253.35	265.00	252.50	265.00	141.57	2,241,974
2021-12-14	262.14	262.14	261.62	261.62	139.77	62,021
2021-12-13	269.00	270.00	264.08	269.74	144.11	116,284
2021-12-10	270.00	270.16	270.00	270.16	144.33	22,263
2021-12-09	270.16	270.16	270.16	270.16	144.33	7
2021-12-06	270.00	270.16	270.00	270.16	144.33	57,283
2021-12-03	274.79	277.99	270.00	277.59	148.30	110,839
2021-12-02	274.79	274.79	274.79	274.79	146.81	56,024
2021-12-01	272.00	287.00	265.00	276.70	147.83	410,410
2021-11-30	275.00	275.00	275.00	275.00	146.92	25,000
2021-11-29	287.40	287.40	287.40	287.40	153.54	317
2021-11-26	289.00	289.00	280.00	287.40	153.54	365,478
2021-11-25	293.97	293.97	293.97	293.97	157.05	245
2021-11-24	294.00	294.00	291.06	293.97	157.05	1,605,162
2021-11-23	290.30	294.01	290.30	294.01	157.07	488,925
2021-11-22	290.00	295.00	290.00	291.53	155.75	687,414
2021-11-19	262.20	270.00	261.62	262.78	140.39	118,586

← NewerPage 17 of 18 · 1,038 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.