Multiexport Foods S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	257.40	259.00	257.40	257.40	255.14	20,523
2025-04-17	257.40	257.40	250.51	257.40	255.14	1,923
2025-04-15	258.00	258.00	257.40	257.40	255.14	4,889,140
2025-04-10	258.95	258.95	258.95	258.95	256.68	784
2025-04-08	254.40	265.00	254.40	258.95	256.68	150,446
2025-04-07	262.00	265.00	262.00	265.00	262.68	8,251
2025-04-04	265.00	265.00	265.00	265.00	262.68	187
2025-04-03	260.20	265.00	259.23	265.00	262.68	26,706
2025-04-02	266.00	266.89	265.00	265.00	262.68	3,601,295
2025-04-01	266.89	266.89	266.50	266.88	264.54	3,404,103
2025-03-31	266.89	266.89	266.89	266.89	264.55	2,000,000
2025-03-28	266.90	266.90	265.00	266.89	264.55	2,824,882
2025-03-27	267.04	267.04	267.04	267.04	264.70	1,015
2025-03-26	267.02	267.04	267.02	267.04	264.70	48,734
2025-03-25	260.00	264.00	260.00	264.00	261.69	5,973
2025-03-24	259.25	264.00	259.25	264.00	261.69	5,000
2025-03-21	264.00	264.00	264.00	264.00	261.69	100
2025-03-20	264.00	264.00	264.00	264.00	261.69	1,978
2025-03-19	261.00	264.00	261.00	264.00	261.69	10,328
2025-03-14	264.00	264.00	264.00	264.00	261.69	2,552,427
2025-03-13	255.65	260.00	255.65	260.00	257.72	46,334
2025-03-12	265.00	267.00	265.00	265.71	263.38	146,844
2025-03-11	259.00	259.00	259.00	259.00	256.73	77,063
2025-03-10	243.00	255.10	243.00	250.01	247.82	1,139,033
2025-03-07	243.72	243.72	243.72	243.72	241.58	201
2025-03-05	243.72	243.72	243.72	243.72	241.58	1,244
2025-03-03	243.72	243.72	243.72	243.72	241.58	79,381
2025-02-27	249.45	249.45	249.45	249.45	247.26	4,336
2025-02-26	249.44	249.45	249.44	249.45	247.26	78,784
2025-02-24	244.00	244.00	244.00	244.00	241.86	79,073
2025-02-20	240.00	240.00	240.00	240.00	237.90	480
2025-02-19	240.00	240.00	240.00	240.00	237.90	3,185
2025-02-18	237.93	240.00	237.93	240.00	237.90	5,476,340
2025-02-17	238.90	240.00	238.90	240.00	237.90	3,126,805
2025-02-14	240.04	240.04	240.04	240.04	237.94	518
2025-02-13	240.04	240.04	240.04	240.04	237.94	2,666,000
2025-02-12	240.00	241.00	240.00	240.04	237.94	209,080
2025-02-11	240.81	240.81	240.77	240.77	238.66	42,484
2025-02-07	246.99	246.99	246.99	246.99	244.83	4,049,000
2025-02-05	248.00	248.00	247.74	247.74	245.57	80,350
2025-02-04	245.14	250.00	245.14	247.62	245.45	159,669
2025-02-03	236.90	240.00	236.90	240.00	237.90	1,994,939
2025-01-31	233.00	233.00	233.00	233.00	230.96	500,052
2025-01-30	233.00	233.00	233.00	233.00	230.96	5,734,867
2025-01-28	227.10	230.00	226.87	230.00	227.98	5,727,776
2025-01-24	225.01	227.01	225.01	227.00	225.01	321,269
2025-01-23	223.35	223.35	223.35	223.35	221.39	1,678
2025-01-22	223.33	223.35	223.33	223.35	221.39	738,411
2025-01-20	222.98	222.98	222.98	222.98	221.03	1,302
2025-01-17	223.00	223.00	222.40	222.98	221.03	521,709
2025-01-16	216.00	222.48	216.00	222.48	220.53	180,675
2025-01-15	219.00	219.00	219.00	219.00	217.08	1,001,685
2025-01-14	216.00	216.10	216.00	216.10	214.21	5,285,303
2025-01-13	216.30	216.30	216.30	216.30	214.40	100,933
2025-01-10	213.00	213.00	213.00	213.00	211.13	95,000
2025-01-09	210.86	213.00	210.86	213.00	211.13	118,899
2025-01-08	213.00	213.00	212.99	212.99	211.12	149,827
2025-01-07	208.00	208.00	208.00	208.00	206.18	200,100
2025-01-06	204.00	207.03	204.00	206.24	204.43	198,107
2025-01-03	204.05	204.05	204.05	204.05	202.26	1,199

← NewerPage 6 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.