Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 204.05 | 204.05 | 204.05 | 204.05 | 202.26 | 207 |
| 2024-12-30 | 204.00 | 204.45 | 204.00 | 204.05 | 202.26 | 352,989 |
| 2024-12-27 | 208.00 | 208.00 | 203.51 | 207.86 | 206.04 | 1,009,275 |
| 2024-12-23 | 205.83 | 205.83 | 205.00 | 205.77 | 203.97 | 100,000 |
| 2024-12-19 | 208.00 | 208.00 | 208.00 | 208.00 | 206.18 | 2,000,000 |
| 2024-12-18 | 208.00 | 208.00 | 204.00 | 207.97 | 206.15 | 2,609,568 |
| 2024-12-17 | 206.00 | 206.00 | 205.99 | 205.99 | 204.18 | 2,107,229 |
| 2024-12-16 | 200.00 | 206.00 | 200.00 | 206.00 | 204.19 | 452,912 |
| 2024-12-12 | 204.00 | 204.00 | 204.00 | 204.00 | 202.21 | 750 |
| 2024-12-10 | 204.00 | 204.00 | 204.00 | 204.00 | 202.21 | 96,883 |
| 2024-12-09 | 199.03 | 205.00 | 199.03 | 200.57 | 198.81 | 197,515 |
| 2024-12-05 | 204.00 | 204.00 | 201.96 | 203.89 | 202.10 | 1,054,350 |
| 2024-12-04 | 205.00 | 205.00 | 205.00 | 205.00 | 203.20 | 78,017 |
| 2024-12-03 | 203.97 | 203.97 | 203.97 | 203.97 | 202.18 | 1,224 |
| 2024-12-02 | 204.00 | 204.00 | 203.97 | 203.97 | 202.18 | 507,399 |
| 2024-11-29 | 204.00 | 204.00 | 204.00 | 204.00 | 202.21 | 982,000 |
| 2024-11-28 | 204.00 | 204.00 | 204.00 | 204.00 | 202.21 | 4,283,312 |
| 2024-11-27 | 206.00 | 206.00 | 204.01 | 204.03 | 202.24 | 1,918,226 |
| 2024-11-26 | 204.88 | 204.88 | 204.88 | 204.88 | 203.08 | 81 |
| 2024-11-20 | 206.00 | 206.00 | 204.88 | 204.88 | 203.08 | 293,307 |
| 2024-11-19 | 203.67 | 204.00 | 203.67 | 203.67 | 201.89 | 247,448 |
| 2024-11-18 | 202.91 | 204.00 | 202.91 | 203.11 | 201.33 | 113,377 |
| 2024-11-15 | 205.00 | 205.00 | 201.86 | 201.86 | 200.09 | 102,472 |
| 2024-11-13 | 203.94 | 203.94 | 203.94 | 203.94 | 202.15 | 97,750 |
| 2024-11-12 | 203.96 | 203.96 | 203.96 | 203.96 | 202.17 | 594 |
| 2024-11-11 | 200.00 | 203.96 | 200.00 | 203.96 | 202.17 | 6,933 |
| 2024-11-05 | 203.96 | 203.96 | 203.96 | 203.96 | 202.17 | 261 |
| 2024-11-04 | 203.96 | 203.96 | 203.96 | 203.96 | 202.17 | 2,000 |
| 2024-10-28 | 203.00 | 203.96 | 203.00 | 203.96 | 202.17 | 12,206 |
| 2024-10-25 | 203.96 | 203.96 | 203.96 | 203.96 | 202.17 | 5 |
| 2024-10-24 | 204.00 | 204.00 | 203.96 | 203.96 | 202.17 | 55,021 |
| 2024-10-23 | 208.00 | 208.00 | 206.97 | 206.97 | 205.16 | 705,179 |
| 2024-10-22 | 207.01 | 207.01 | 207.01 | 207.01 | 205.20 | 1,000,000 |
| 2024-10-18 | 205.00 | 205.00 | 205.00 | 205.00 | 203.20 | 47,232 |
| 2024-10-17 | 201.00 | 203.89 | 201.00 | 202.00 | 200.23 | 148,949 |
| 2024-10-15 | 199.06 | 201.00 | 199.06 | 201.00 | 199.24 | 105,000 |
| 2024-10-14 | 198.60 | 201.07 | 198.60 | 201.07 | 199.31 | 29,319 |
| 2024-10-11 | 201.07 | 201.07 | 201.07 | 201.07 | 199.31 | 1 |
| 2024-10-09 | 200.69 | 201.10 | 200.69 | 201.07 | 199.31 | 552,526 |
| 2024-10-08 | 195.39 | 198.00 | 195.39 | 198.00 | 196.26 | 9,885 |
| 2024-10-07 | 198.00 | 200.00 | 198.00 | 198.00 | 196.26 | 3,355,807 |
| 2024-10-04 | 198.01 | 198.01 | 198.01 | 198.01 | 196.27 | 1,000 |
| 2024-10-01 | 198.01 | 198.01 | 198.01 | 198.01 | 196.27 | 59 |
| 2024-09-30 | 201.00 | 201.00 | 198.01 | 198.01 | 196.27 | 24,876 |
| 2024-09-27 | 200.47 | 200.47 | 198.00 | 198.01 | 196.27 | 2,006,320 |
| 2024-09-26 | 199.82 | 200.47 | 199.82 | 200.47 | 198.71 | 51,204 |
| 2024-09-25 | 193.64 | 193.64 | 193.64 | 193.64 | 191.94 | 1,136 |
| 2024-09-24 | 193.64 | 193.64 | 193.64 | 193.64 | 191.94 | 23,870 |
| 2024-09-16 | 194.00 | 194.00 | 193.64 | 193.64 | 191.94 | 25,901 |
| 2024-09-11 | 193.64 | 193.64 | 193.64 | 193.64 | 191.94 | 103,855 |
| 2024-09-09 | 187.40 | 191.50 | 187.40 | 191.25 | 189.57 | 262,380 |
| 2024-09-05 | 188.09 | 188.09 | 188.09 | 188.09 | 186.44 | 54 |
| 2024-09-03 | 186.41 | 191.00 | 186.41 | 188.09 | 186.44 | 138,881 |
| 2024-09-02 | 187.08 | 187.08 | 186.41 | 186.41 | 184.78 | 74,027 |
| 2024-08-30 | 191.00 | 191.70 | 188.70 | 191.00 | 189.33 | 2,632 |
| 2024-08-29 | 191.00 | 191.00 | 191.00 | 191.00 | 189.33 | 2,827 |
| 2024-08-28 | 191.00 | 191.00 | 191.00 | 191.00 | 189.33 | 5,263 |
| 2024-08-23 | 187.38 | 191.00 | 187.38 | 191.00 | 189.33 | 174,972 |
| 2024-08-22 | 189.30 | 193.21 | 189.30 | 193.21 | 191.52 | 9,118 |
| 2024-08-21 | 193.21 | 193.21 | 193.21 | 193.21 | 191.52 | 42,468 |
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.