Multiexport Foods S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	308.20	308.20	308.20	308.20	308.20	4,300
2026-07-17	308.20	308.20	308.20	308.20	308.20	200
2026-07-14	301.01	308.20	301.01	308.20	308.20	5,880
2026-07-09	311.00	311.00	308.20	308.20	308.20	5,958
2026-07-08	308.20	308.20	308.20	308.20	308.20	46
2026-07-07	311.69	311.69	308.00	308.20	308.20	139,822
2026-07-06	318.00	318.00	318.00	318.00	318.00	795
2026-06-30	321.00	321.00	318.00	318.00	318.00	627,845
2026-06-26	320.00	320.00	320.00	320.00	320.00	931,677
2026-06-25	322.00	322.00	322.00	322.00	322.00	153
2026-06-24	315.54	322.00	315.54	322.00	322.00	4,038
2026-06-22	322.00	322.00	322.00	322.00	322.00	464
2026-06-18	316.51	322.00	316.51	322.00	322.00	23,270
2026-06-17	321.94	322.00	321.94	322.00	322.00	1,190,600
2026-06-16	319.42	325.19	319.42	325.19	325.19	16,850
2026-06-15	325.00	325.19	320.39	325.19	325.19	15,942
2026-06-12	325.19	325.19	325.19	325.19	325.19	1,923
2026-06-10	325.19	325.19	325.19	325.19	325.19	1
2026-06-09	315.54	325.19	315.54	325.19	325.19	4,698
2026-06-08	325.19	325.19	325.19	325.19	325.19	1,224
2026-06-05	325.19	325.19	325.19	325.19	325.19	1,303
2026-06-03	326.22	326.22	325.19	325.19	325.19	70,485
2026-06-01	330.00	330.00	326.22	330.00	330.00	150
2026-05-29	330.00	336.00	326.22	330.00	330.00	434
2026-05-28	330.10	330.10	329.16	330.00	330.00	3,217,505
2026-05-27	335.00	339.00	329.16	335.00	335.00	500
2026-05-20	335.00	335.00	335.00	335.00	335.00	120,673
2026-05-19	333.01	333.01	333.01	333.01	333.01	60,672
2026-05-15	341.00	342.00	341.00	342.00	342.00	5,000
2026-05-12	342.00	395.00	338.00	342.00	342.00	1,309
2026-05-11	342.00	342.00	342.00	342.00	342.00	60,000
2026-05-08	338.90	338.90	338.90	338.90	338.90	199
2026-05-07	338.90	344.02	334.00	338.90	338.90	1,000
2026-05-06	344.00	344.00	336.00	338.90	335.93	137,427
2026-05-05	348.28	348.28	348.28	348.28	345.23	1,722
2026-05-04	349.00	349.00	341.01	348.28	345.23	10,396
2026-04-30	349.56	349.56	330.00	348.28	345.23	62,150
2026-04-29	346.61	346.61	344.36	344.36	341.34	5,586
2026-04-28	344.36	344.36	344.36	344.36	341.34	500
2026-04-27	340.95	345.00	340.95	344.36	341.34	116,407
2026-04-24	344.00	345.00	344.00	344.39	341.37	144,396
2026-04-22	338.00	338.00	338.00	338.00	335.04	11
2026-04-21	327.19	338.00	327.19	338.00	335.04	350,498
2026-04-20	339.81	339.81	334.96	334.96	332.02	130,690
2026-04-17	344.00	344.00	341.06	341.06	338.07	4,671
2026-04-16	336.00	342.00	336.00	341.06	338.07	184,750
2026-04-15	338.00	338.00	338.00	338.00	335.04	165,981
2026-04-14	334.98	338.00	334.95	336.73	333.78	130,008
2026-04-13	335.00	336.49	335.00	336.49	333.54	5,493
2026-04-10	336.00	337.00	336.00	336.49	333.54	19,281
2026-04-09	330.00	336.49	330.00	336.49	333.54	74,202
2026-04-07	330.10	330.10	326.70	326.70	323.84	501,018
2026-04-06	328.00	335.00	328.00	335.00	332.06	64,167
2026-04-02	330.00	330.00	326.38	326.38	323.52	13,896
2026-04-01	323.13	330.00	323.13	326.38	323.52	132,715
2026-03-31	328.00	330.00	326.00	326.39	323.53	759,941
2026-03-30	323.00	325.00	323.00	325.00	322.15	1,996,998
2026-03-27	323.00	323.00	323.00	323.00	320.17	772,711
2026-03-26	318.45	323.00	318.45	323.00	320.17	190,597
2026-03-24	323.00	323.00	308.00	323.00	320.17	321

← NewerPage 2 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.