Multiexport Foods S.A. historical data
| 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 |
← NewerPage 2 of 2 · 104 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.