Multiexport Foods S.A. historical data

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

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

← NewerPage 3 of 18 · 1,040 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.