Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 264.00 | 268.40 | 262.14 | 268.40 | 266.05 | 25,718 |
| 2025-12-04 | 265.72 | 268.40 | 265.72 | 268.40 | 266.05 | 13,272 |
| 2025-12-03 | 268.40 | 268.40 | 268.40 | 268.40 | 266.05 | 260 |
| 2025-12-02 | 267.02 | 268.40 | 267.02 | 268.40 | 266.05 | 3,800 |
| 2025-12-01 | 268.40 | 268.40 | 268.40 | 268.40 | 266.05 | 99 |
| 2025-11-28 | 268.40 | 275.00 | 267.02 | 268.40 | 266.05 | 1,000 |
| 2025-11-27 | 261.19 | 270.00 | 260.00 | 268.40 | 266.05 | 228,620 |
| 2025-11-26 | 267.02 | 267.02 | 265.00 | 265.00 | 262.68 | 1,500,000 |
| 2025-11-25 | 264.11 | 274.00 | 264.11 | 266.94 | 264.60 | 148,955 |
| 2025-11-24 | 274.00 | 274.00 | 265.00 | 270.00 | 267.63 | 10,550,470 |
| 2025-11-20 | 274.00 | 274.01 | 274.00 | 274.00 | 271.60 | 1,510,000 |
| 2025-11-19 | 273.79 | 276.07 | 273.79 | 276.07 | 273.65 | 13,008 |
| 2025-11-18 | 276.07 | 282.00 | 274.76 | 276.07 | 273.65 | 66 |
| 2025-11-17 | 270.00 | 276.07 | 270.00 | 276.07 | 273.65 | 92,171 |
| 2025-11-13 | 268.00 | 268.00 | 268.00 | 268.00 | 265.65 | 64,616 |
| 2025-11-12 | 268.82 | 268.82 | 268.82 | 268.82 | 266.46 | 579 |
| 2025-11-11 | 261.00 | 270.00 | 261.00 | 268.82 | 266.46 | 155,042 |
| 2025-11-10 | 261.00 | 261.00 | 260.00 | 260.00 | 257.72 | 5,703,755 |
| 2025-11-06 | 263.06 | 263.06 | 263.00 | 263.03 | 260.72 | 151,556 |
| 2025-11-04 | 259.33 | 262.00 | 259.33 | 262.00 | 259.70 | 14,651 |
| 2025-11-03 | 261.00 | 262.00 | 261.00 | 262.00 | 259.70 | 14,497 |
| 2025-10-30 | 261.00 | 262.00 | 261.00 | 262.00 | 259.70 | 26,400 |
| 2025-10-27 | 261.17 | 262.00 | 261.17 | 262.00 | 259.70 | 21,296 |
| 2025-10-23 | 262.00 | 268.00 | 260.22 | 262.00 | 259.70 | 1,881 |
| 2025-10-22 | 262.00 | 262.00 | 262.00 | 262.00 | 259.70 | 3,032 |
| 2025-10-21 | 260.00 | 262.00 | 260.00 | 262.00 | 259.70 | 58,277 |
| 2025-10-20 | 260.00 | 260.00 | 260.00 | 260.00 | 257.72 | 4,813 |
← NewerPage 4 of 4 · 207 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.