Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-23 | 323.00 | 323.00 | 323.00 | 323.00 | 320.17 | 364,334 |
| 2026-03-19 | 318.00 | 323.97 | 318.00 | 323.97 | 321.13 | 7,825 |
| 2026-03-18 | 324.97 | 324.97 | 323.97 | 323.97 | 321.13 | 205,916 |
| 2026-03-17 | 328.25 | 328.25 | 328.25 | 328.25 | 325.37 | 217 |
| 2026-03-16 | 328.25 | 328.25 | 325.00 | 328.25 | 325.37 | 1 |
| 2026-03-13 | 328.25 | 328.25 | 328.25 | 328.25 | 325.37 | 1,828 |
| 2026-03-12 | 328.25 | 328.25 | 328.25 | 328.25 | 325.37 | 1,641 |
| 2026-03-11 | 328.25 | 328.25 | 328.25 | 328.25 | 325.37 | 1 |
| 2026-03-10 | 319.42 | 328.25 | 319.00 | 328.25 | 325.37 | 5,601 |
| 2026-03-06 | 323.34 | 328.25 | 321.36 | 328.25 | 325.37 | 10,600 |
| 2026-03-05 | 326.22 | 328.25 | 326.22 | 328.25 | 325.37 | 22,081 |
| 2026-03-04 | 326.00 | 335.00 | 321.36 | 328.25 | 325.37 | 2,624,761 |
| 2026-03-02 | 331.00 | 331.00 | 331.00 | 331.00 | 328.10 | 6,050,014 |
| 2026-02-27 | 331.00 | 331.00 | 331.00 | 331.00 | 328.10 | 419,068 |
| 2026-02-26 | 328.16 | 328.16 | 328.00 | 328.00 | 325.13 | 91,460 |
| 2026-02-23 | 337.65 | 338.00 | 328.16 | 337.65 | 334.69 | 301 |
| 2026-02-20 | 337.65 | 338.00 | 328.68 | 337.65 | 334.69 | 700 |
| 2026-02-19 | 337.65 | 337.65 | 337.65 | 337.65 | 334.69 | 1,462 |
| 2026-02-18 | 337.65 | 337.65 | 337.65 | 337.65 | 334.69 | 2,304 |
| 2026-02-17 | 337.65 | 337.65 | 337.65 | 337.65 | 334.69 | 205 |
| 2026-02-16 | 337.65 | 337.65 | 337.65 | 337.65 | 334.69 | 1,000 |
| 2026-02-12 | 329.13 | 337.65 | 329.13 | 337.65 | 334.69 | 96,940 |
| 2026-02-11 | 338.00 | 339.00 | 338.00 | 338.66 | 335.69 | 170,586 |
| 2026-02-10 | 337.87 | 337.87 | 335.93 | 336.90 | 333.95 | 117,807 |
| 2026-02-06 | 340.00 | 340.00 | 340.00 | 340.00 | 337.02 | 1,013 |
| 2026-02-03 | 340.00 | 340.00 | 340.00 | 340.00 | 337.02 | 1,584 |
| 2026-02-02 | 336.90 | 340.00 | 336.90 | 340.00 | 337.02 | 663,235 |
| 2026-01-30 | 346.00 | 346.00 | 346.00 | 346.00 | 342.97 | 964,179 |
| 2026-01-29 | 346.00 | 346.01 | 346.00 | 346.01 | 342.98 | 117,007 |
| 2026-01-28 | 346.00 | 346.00 | 346.00 | 346.00 | 342.97 | 216,049 |
| 2026-01-27 | 346.00 | 346.00 | 346.00 | 346.00 | 342.97 | 102,000 |
| 2026-01-23 | 346.00 | 346.00 | 346.00 | 346.00 | 342.97 | 49,806 |
| 2026-01-22 | 339.91 | 346.00 | 339.91 | 346.00 | 342.97 | 207,787 |
| 2026-01-21 | 350.00 | 350.00 | 340.00 | 345.75 | 342.72 | 130,736 |
| 2026-01-20 | 332.08 | 332.08 | 332.08 | 332.08 | 329.17 | 891 |
| 2026-01-19 | 332.08 | 332.08 | 332.08 | 332.08 | 329.17 | 244 |
| 2026-01-16 | 330.10 | 332.08 | 330.10 | 332.08 | 329.17 | 13,500 |
| 2026-01-15 | 332.08 | 332.08 | 332.08 | 332.08 | 329.17 | 1,000 |
| 2026-01-14 | 332.08 | 332.08 | 332.08 | 332.08 | 329.17 | 1,508,150 |
| 2026-01-13 | 339.00 | 339.14 | 339.00 | 339.14 | 336.17 | 9,452 |
| 2026-01-12 | 339.14 | 339.14 | 339.14 | 339.14 | 336.17 | 2,173 |
| 2026-01-09 | 331.00 | 341.00 | 331.00 | 339.14 | 336.17 | 91,391 |
| 2026-01-08 | 321.01 | 325.00 | 321.00 | 322.06 | 319.24 | 68,177 |
| 2026-01-07 | 319.99 | 319.99 | 319.99 | 319.99 | 317.19 | 3,018 |
| 2026-01-06 | 311.06 | 320.00 | 311.06 | 319.99 | 317.19 | 110,165 |
| 2026-01-05 | 295.00 | 302.10 | 295.00 | 297.92 | 295.31 | 202,070 |
| 2026-01-02 | 295.00 | 295.00 | 294.99 | 295.00 | 292.41 | 27,730 |
| 2025-12-30 | 287.01 | 287.01 | 287.01 | 287.01 | 284.49 | 7 |
| 2025-12-29 | 287.01 | 287.01 | 287.00 | 287.01 | 284.49 | 5,585,810 |
| 2025-12-26 | 287.00 | 287.00 | 287.00 | 287.00 | 284.48 | 1,000,000 |
| 2025-12-23 | 285.00 | 289.00 | 285.00 | 285.23 | 282.73 | 611,860 |
| 2025-12-22 | 285.00 | 285.00 | 280.00 | 284.56 | 282.07 | 1,097,300 |
| 2025-12-19 | 280.00 | 280.00 | 280.00 | 280.00 | 277.55 | 416,850 |
| 2025-12-18 | 276.70 | 285.00 | 276.70 | 280.77 | 278.31 | 283,191 |
| 2025-12-17 | 275.73 | 280.36 | 275.00 | 275.00 | 272.59 | 653,506 |
| 2025-12-16 | 275.00 | 276.00 | 275.00 | 276.00 | 273.58 | 83,159 |
| 2025-12-15 | 274.00 | 274.00 | 274.00 | 274.00 | 271.60 | 72,000 |
| 2025-12-11 | 268.00 | 273.36 | 268.00 | 268.37 | 266.02 | 2,478,045 |
| 2025-12-09 | 268.00 | 268.00 | 268.00 | 268.00 | 265.65 | 37,351 |
| 2025-12-05 | 264.00 | 268.40 | 262.14 | 268.40 | 266.05 | 25,718 |
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.