Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 280.00 | 280.00 | 270.92 | 270.92 | 144.74 | 61,228 |
| 2021-11-16 | 274.28 | 281.99 | 274.28 | 281.99 | 150.65 | 5,263 |
| 2021-11-15 | 281.19 | 282.00 | 281.19 | 281.99 | 150.65 | 312,336 |
| 2021-11-12 | 279.50 | 280.00 | 270.00 | 279.98 | 149.58 | 4,013,561 |
| 2021-11-11 | 280.00 | 284.90 | 280.00 | 283.76 | 151.60 | 67,531 |
| 2021-11-10 | 273.98 | 280.01 | 260.00 | 278.93 | 149.02 | 613,707 |
| 2021-11-09 | 261.62 | 261.62 | 261.62 | 261.62 | 139.77 | 61,326 |
| 2021-11-05 | 255.00 | 255.10 | 254.86 | 254.86 | 136.16 | 30,947 |
| 2021-11-04 | 252.00 | 255.00 | 248.55 | 251.39 | 134.30 | 130,893 |
| 2021-11-02 | 256.47 | 256.47 | 244.69 | 251.55 | 134.39 | 92,162 |
| 2021-10-29 | 253.38 | 255.94 | 253.38 | 255.94 | 136.73 | 119,100 |
| 2021-10-28 | 252.50 | 253.00 | 252.50 | 252.50 | 134.90 | 1,119,610 |
| 2021-10-27 | 245.00 | 250.00 | 245.00 | 246.99 | 131.95 | 186,370 |
| 2021-10-26 | 242.00 | 243.00 | 242.00 | 243.00 | 129.82 | 215,500 |
| 2021-10-25 | 239.99 | 241.00 | 236.00 | 240.00 | 128.22 | 1,029,580 |
| 2021-10-22 | 233.00 | 236.00 | 233.00 | 236.00 | 126.08 | 154,413 |
| 2021-10-21 | 225.00 | 230.00 | 224.89 | 225.33 | 120.38 | 775,081 |
| 2021-10-20 | 230.00 | 230.00 | 230.00 | 230.00 | 122.88 | 712,776 |
← NewerPage 18 of 18 · 1,038 trading days
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.