Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 243.72 | 251.00 | 243.72 | 251.00 | 248.80 | 82,613 |
| 2025-08-13 | 246.00 | 246.00 | 243.54 | 245.69 | 243.54 | 162,661 |
| 2025-08-11 | 240.61 | 246.00 | 240.61 | 246.00 | 243.84 | 4,107 |
| 2025-08-08 | 247.00 | 247.00 | 246.00 | 246.00 | 243.84 | 12,800 |
| 2025-08-07 | 246.00 | 246.00 | 246.00 | 246.00 | 243.84 | 121,951 |
| 2025-08-06 | 246.00 | 246.00 | 246.00 | 246.00 | 243.84 | 98 |
| 2025-08-05 | 244.69 | 246.00 | 242.75 | 246.00 | 243.84 | 9,864 |
| 2025-08-04 | 245.00 | 246.00 | 245.00 | 246.00 | 243.84 | 86,832 |
| 2025-07-31 | 248.99 | 248.99 | 248.99 | 248.99 | 246.81 | 402 |
| 2025-07-28 | 248.99 | 248.99 | 248.99 | 248.99 | 246.81 | 510 |
| 2025-07-23 | 248.99 | 248.99 | 248.99 | 248.99 | 246.81 | 1,690,000 |
| 2025-07-21 | 242.99 | 249.98 | 242.99 | 249.98 | 247.79 | 21,261 |
| 2025-07-15 | 250.00 | 250.00 | 249.98 | 249.98 | 247.79 | 1,600,000 |
| 2025-07-14 | 242.75 | 250.00 | 240.00 | 246.13 | 243.97 | 765,220 |
| 2025-07-11 | 247.60 | 250.00 | 247.60 | 250.00 | 247.81 | 10,463 |
| 2025-07-10 | 241.68 | 250.00 | 241.68 | 250.00 | 247.81 | 1,048,073 |
| 2025-07-09 | 251.04 | 251.04 | 251.04 | 251.04 | 248.84 | 185 |
| 2025-07-08 | 253.40 | 253.40 | 250.00 | 251.04 | 248.84 | 182,469 |
| 2025-07-04 | 254.40 | 261.17 | 254.40 | 261.17 | 258.88 | 20,000 |
| 2025-07-03 | 261.17 | 261.17 | 261.17 | 261.17 | 258.88 | 75,191 |
| 2025-07-01 | 263.10 | 263.10 | 262.81 | 263.10 | 260.79 | 3,790 |
| 2025-06-30 | 263.00 | 263.10 | 263.00 | 263.10 | 260.79 | 2,785,653 |
| 2025-06-27 | 261.17 | 261.17 | 261.17 | 261.17 | 258.88 | 149,529 |
| 2025-06-26 | 261.00 | 261.00 | 261.00 | 261.00 | 258.71 | 75,205 |
| 2025-06-19 | 258.00 | 258.00 | 258.00 | 258.00 | 255.74 | 76,044 |
| 2025-06-18 | 258.00 | 258.00 | 258.00 | 258.00 | 255.74 | 152,078 |
| 2025-06-17 | 254.37 | 256.00 | 254.37 | 256.00 | 253.76 | 2,909,261 |
| 2025-06-16 | 254.37 | 254.37 | 254.37 | 254.37 | 252.14 | 39,581 |
| 2025-06-12 | 261.29 | 261.29 | 261.29 | 261.29 | 259.00 | 20 |
| 2025-06-10 | 260.20 | 261.29 | 260.20 | 261.29 | 259.00 | 20,631 |
| 2025-06-09 | 262.00 | 262.00 | 261.29 | 261.29 | 259.00 | 98,036 |
| 2025-06-04 | 269.43 | 269.43 | 269.43 | 269.43 | 267.07 | 1,780 |
| 2025-06-03 | 269.43 | 269.43 | 269.43 | 269.43 | 267.07 | 2,019 |
| 2025-06-02 | 269.91 | 269.91 | 268.96 | 269.43 | 267.07 | 145,471 |
| 2025-05-30 | 270.88 | 270.89 | 270.88 | 270.88 | 268.51 | 1,138,002 |
| 2025-05-29 | 275.00 | 275.00 | 274.96 | 274.96 | 272.55 | 10,805 |
| 2025-05-28 | 270.00 | 275.00 | 270.00 | 274.96 | 272.55 | 200,346 |
| 2025-05-27 | 272.00 | 272.00 | 270.00 | 270.00 | 267.63 | 35,080,910 |
| 2025-05-26 | 275.00 | 275.00 | 275.00 | 275.00 | 272.59 | 15 |
| 2025-05-23 | 275.00 | 275.00 | 275.00 | 275.00 | 272.59 | 147,750 |
| 2025-05-22 | 275.01 | 275.01 | 275.01 | 275.01 | 272.60 | 54,543 |
| 2025-05-20 | 270.00 | 271.00 | 270.00 | 270.01 | 267.64 | 572,062 |
| 2025-05-19 | 270.00 | 270.00 | 270.00 | 270.00 | 267.63 | 800,000 |
| 2025-05-16 | 264.00 | 268.00 | 264.00 | 268.00 | 265.65 | 90,560 |
| 2025-05-15 | 264.00 | 264.00 | 264.00 | 264.00 | 261.69 | 195,053 |
| 2025-05-14 | 264.08 | 264.08 | 259.50 | 262.75 | 260.45 | 158,750 |
| 2025-05-13 | 257.98 | 265.00 | 257.98 | 264.56 | 262.24 | 283,712 |
| 2025-05-12 | 258.00 | 258.00 | 257.31 | 257.98 | 255.72 | 201,615 |
| 2025-05-09 | 257.31 | 257.50 | 256.34 | 257.19 | 254.94 | 245,642 |
| 2025-05-08 | 257.00 | 260.00 | 257.00 | 257.45 | 255.19 | 97,682 |
| 2025-05-06 | 256.98 | 256.98 | 249.69 | 256.98 | 254.73 | 3,012 |
| 2025-05-05 | 256.98 | 256.98 | 256.98 | 256.98 | 254.73 | 1,071 |
| 2025-05-02 | 256.98 | 257.00 | 250.00 | 256.98 | 254.73 | 1,821 |
| 2025-04-30 | 256.98 | 256.98 | 256.98 | 256.98 | 254.73 | 925 |
| 2025-04-29 | 257.00 | 257.00 | 256.98 | 256.98 | 254.73 | 32,658 |
| 2025-04-28 | 257.00 | 257.00 | 252.46 | 257.00 | 254.75 | 33 |
| 2025-04-25 | 257.00 | 257.00 | 251.01 | 257.00 | 254.75 | 146 |
| 2025-04-24 | 257.00 | 257.00 | 257.00 | 257.00 | 254.75 | 3,618,705 |
| 2025-04-23 | 257.40 | 257.40 | 257.40 | 257.40 | 255.14 | 300 |
| 2025-04-22 | 257.40 | 257.40 | 257.40 | 257.40 | 255.14 | 1,500 |
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.