Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 193.60 | 193.60 | 193.60 | 193.60 | 191.90 | 2,333 |
| 2024-08-12 | 190.00 | 193.60 | 190.00 | 193.60 | 191.90 | 143,191 |
| 2024-08-09 | 190.98 | 196.50 | 190.98 | 196.50 | 194.78 | 17,564 |
| 2024-08-08 | 196.50 | 196.50 | 196.50 | 196.50 | 194.78 | 657 |
| 2024-08-07 | 196.50 | 196.50 | 196.50 | 196.50 | 194.78 | 1,433 |
| 2024-08-06 | 196.50 | 196.50 | 196.50 | 196.50 | 194.78 | 50,000 |
| 2024-08-05 | 201.00 | 201.00 | 200.00 | 200.25 | 198.50 | 216,363 |
| 2024-07-31 | 206.96 | 206.96 | 206.96 | 206.96 | 205.15 | 3,056 |
| 2024-07-30 | 206.96 | 206.96 | 206.96 | 206.96 | 205.15 | 1,700 |
| 2024-07-26 | 207.00 | 207.00 | 206.96 | 206.96 | 205.15 | 19,417 |
| 2024-07-25 | 207.00 | 207.00 | 206.96 | 206.96 | 205.15 | 85,343 |
| 2024-07-24 | 209.00 | 213.72 | 209.00 | 213.72 | 211.85 | 13,482 |
| 2024-07-23 | 209.41 | 213.72 | 209.41 | 213.72 | 211.85 | 14,000 |
| 2024-07-22 | 213.80 | 213.80 | 213.72 | 213.72 | 211.85 | 9,318 |
| 2024-07-19 | 213.72 | 213.72 | 213.72 | 213.72 | 211.85 | 2,105 |
| 2024-07-18 | 213.72 | 213.72 | 213.72 | 213.72 | 211.85 | 3,146 |
| 2024-07-15 | 213.72 | 213.72 | 213.72 | 213.72 | 211.85 | 3,000 |
| 2024-07-12 | 213.72 | 213.72 | 213.72 | 213.72 | 211.85 | 96,387 |
| 2024-07-11 | 207.47 | 209.00 | 207.47 | 208.61 | 206.78 | 41,480 |
| 2024-07-10 | 212.00 | 212.00 | 212.00 | 212.00 | 210.14 | 1,403 |
| 2024-07-05 | 212.00 | 212.00 | 212.00 | 212.00 | 210.14 | 1,672 |
| 2024-07-04 | 212.00 | 212.00 | 212.00 | 212.00 | 210.14 | 75,248 |
| 2024-07-03 | 210.00 | 215.27 | 210.00 | 215.21 | 213.32 | 193,304 |
| 2024-07-02 | 210.00 | 214.22 | 209.00 | 214.21 | 212.33 | 144,396 |
| 2024-07-01 | 219.98 | 219.98 | 219.98 | 219.98 | 218.05 | 1,053 |
| 2024-06-28 | 217.00 | 219.98 | 217.00 | 219.98 | 218.05 | 7,428 |
| 2024-06-27 | 219.98 | 219.98 | 219.98 | 219.98 | 218.05 | 2,980 |
| 2024-06-25 | 220.00 | 220.00 | 219.98 | 219.98 | 218.05 | 101,226 |
| 2024-06-21 | 221.00 | 224.25 | 221.00 | 224.25 | 222.28 | 19,551 |
| 2024-06-18 | 224.25 | 224.25 | 224.25 | 224.25 | 222.28 | 148 |
| 2024-06-14 | 217.74 | 224.25 | 217.74 | 224.25 | 222.28 | 97,790 |
| 2024-06-13 | 222.35 | 222.35 | 222.35 | 222.35 | 220.40 | 168,690 |
| 2024-06-07 | 227.00 | 228.50 | 227.00 | 228.50 | 226.50 | 15,216 |
| 2024-06-06 | 228.50 | 228.50 | 228.50 | 228.50 | 226.50 | 461 |
| 2024-06-05 | 228.50 | 228.50 | 228.50 | 228.50 | 226.50 | 1,316 |
| 2024-06-03 | 227.00 | 228.50 | 227.00 | 228.50 | 226.50 | 2,110,920 |
| 2024-05-31 | 227.00 | 227.00 | 227.00 | 227.00 | 225.01 | 1,672 |
| 2024-05-30 | 227.00 | 227.00 | 227.00 | 227.00 | 225.01 | 847 |
| 2024-05-28 | 224.00 | 227.00 | 224.00 | 227.00 | 225.01 | 5,406 |
| 2024-05-27 | 224.72 | 227.00 | 224.72 | 227.00 | 225.01 | 23,562 |
| 2024-05-24 | 227.00 | 227.00 | 227.00 | 227.00 | 225.01 | 6,475 |
| 2024-05-22 | 227.00 | 227.00 | 227.00 | 227.00 | 225.01 | 52,174 |
| 2024-05-20 | 227.19 | 229.94 | 227.19 | 229.94 | 227.92 | 5,369 |
| 2024-05-17 | 229.99 | 229.99 | 229.94 | 229.94 | 227.92 | 138,238 |
| 2024-05-16 | 228.25 | 230.00 | 228.25 | 230.00 | 227.98 | 1,312,501 |
| 2024-05-15 | 224.84 | 224.84 | 224.84 | 224.84 | 222.87 | 4,552 |
| 2024-05-14 | 225.94 | 225.94 | 223.00 | 224.84 | 222.87 | 37,514 |
| 2024-05-13 | 230.00 | 230.00 | 230.00 | 230.00 | 227.98 | 398 |
| 2024-05-10 | 230.00 | 230.00 | 230.00 | 230.00 | 227.98 | 88,491 |
| 2024-05-08 | 225.70 | 229.30 | 225.70 | 229.30 | 227.29 | 149,104 |
| 2024-05-06 | 230.00 | 233.58 | 227.19 | 233.58 | 231.53 | 19,191 |
| 2024-05-02 | 233.58 | 233.58 | 233.58 | 233.58 | 229.77 | 3,517 |
| 2024-04-30 | 231.07 | 234.00 | 229.13 | 233.58 | 229.77 | 232,532 |
| 2024-04-26 | 237.57 | 237.57 | 237.57 | 237.57 | 233.70 | 5,809 |
| 2024-04-25 | 237.57 | 237.57 | 237.57 | 237.57 | 233.70 | 78,372 |
| 2024-04-24 | 240.00 | 240.00 | 240.00 | 240.00 | 236.09 | 44,379 |
| 2024-04-22 | 239.00 | 240.19 | 239.00 | 240.19 | 236.28 | 12,874 |
| 2024-04-19 | 240.00 | 240.19 | 239.00 | 240.19 | 236.28 | 7,776 |
| 2024-04-18 | 236.19 | 242.00 | 236.19 | 240.19 | 236.28 | 208,878 |
| 2024-04-17 | 243.00 | 243.00 | 243.00 | 243.00 | 239.04 | 3,551,852 |
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.