Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 243.00 | 243.00 | 243.00 | 243.00 | 239.04 | 3,551,852 |
| 2024-04-16 | 243.00 | 245.00 | 238.01 | 242.63 | 238.68 | 153,777 |
| 2024-04-15 | 238.11 | 245.00 | 238.11 | 245.00 | 241.01 | 16,845 |
| 2024-04-12 | 245.00 | 245.00 | 245.00 | 245.00 | 241.01 | 736,328 |
| 2024-04-11 | 241.32 | 247.00 | 241.32 | 247.00 | 242.98 | 27,713 |
| 2024-04-09 | 239.81 | 247.00 | 239.81 | 247.00 | 242.98 | 5,000 |
| 2024-04-05 | 242.72 | 247.00 | 242.72 | 247.00 | 242.98 | 9,546 |
| 2024-04-03 | 247.00 | 247.00 | 247.00 | 247.00 | 242.98 | 1,355 |
| 2024-04-02 | 247.00 | 247.02 | 247.00 | 247.00 | 242.98 | 1,949,115 |
| 2024-04-01 | 243.69 | 250.00 | 243.69 | 250.00 | 245.93 | 6,200 |
| 2024-03-28 | 250.00 | 250.00 | 250.00 | 250.00 | 245.93 | 290,398 |
| 2024-03-27 | 250.00 | 250.00 | 247.70 | 248.84 | 244.79 | 155,441 |
| 2024-03-26 | 249.52 | 252.36 | 249.52 | 252.36 | 248.25 | 346,438 |
| 2024-03-25 | 250.00 | 251.32 | 250.00 | 250.66 | 246.58 | 207,813 |
| 2024-03-22 | 252.00 | 252.00 | 252.00 | 252.00 | 247.89 | 900 |
| 2024-03-21 | 249.28 | 252.00 | 249.28 | 252.00 | 247.89 | 14,831 |
| 2024-03-20 | 252.00 | 252.00 | 252.00 | 252.00 | 247.89 | 27 |
| 2024-03-18 | 252.00 | 252.00 | 252.00 | 252.00 | 247.89 | 2,914 |
| 2024-03-15 | 252.00 | 252.00 | 252.00 | 252.00 | 247.89 | 55,174 |
| 2024-03-14 | 252.50 | 252.50 | 252.47 | 252.47 | 248.36 | 74,213 |
| 2024-03-12 | 252.00 | 252.00 | 245.56 | 250.40 | 246.32 | 147,646 |
| 2024-03-11 | 250.00 | 250.00 | 250.00 | 250.00 | 245.93 | 4,757 |
| 2024-03-07 | 252.00 | 252.00 | 250.00 | 250.00 | 245.93 | 5,473 |
| 2024-03-06 | 250.00 | 250.00 | 250.00 | 250.00 | 245.93 | 40,102 |
| 2024-03-05 | 250.00 | 250.00 | 250.00 | 250.00 | 245.93 | 306,778 |
| 2024-03-04 | 246.00 | 252.00 | 246.00 | 249.10 | 245.04 | 161,304 |
| 2024-03-01 | 237.25 | 239.00 | 237.25 | 239.00 | 235.11 | 296,903 |
| 2024-02-29 | 233.99 | 234.10 | 233.99 | 234.10 | 230.29 | 52,132 |
| 2024-02-27 | 234.00 | 235.00 | 234.00 | 235.00 | 231.17 | 251,814 |
| 2024-02-26 | 230.00 | 234.00 | 230.00 | 230.55 | 226.79 | 93,206 |
| 2024-02-23 | 231.23 | 236.00 | 231.23 | 231.83 | 228.05 | 198,622 |
| 2024-02-22 | 225.64 | 225.70 | 225.25 | 225.54 | 221.87 | 190,194 |
| 2024-02-21 | 220.00 | 227.00 | 220.00 | 225.64 | 221.96 | 217,676 |
| 2024-02-20 | 225.60 | 225.60 | 225.60 | 225.60 | 221.92 | 1,428 |
| 2024-02-19 | 222.00 | 225.60 | 222.00 | 225.60 | 221.92 | 3,700 |
| 2024-02-16 | 225.60 | 225.60 | 225.60 | 225.60 | 221.92 | 715 |
| 2024-02-15 | 220.67 | 225.60 | 220.67 | 225.60 | 221.92 | 28,847 |
| 2024-02-12 | 220.67 | 225.60 | 220.67 | 225.60 | 221.92 | 21,083 |
| 2024-02-09 | 225.60 | 225.60 | 225.60 | 225.60 | 221.92 | 4,457 |
| 2024-02-08 | 226.58 | 226.58 | 225.60 | 225.60 | 221.92 | 116,241 |
| 2024-02-07 | 226.22 | 227.00 | 226.00 | 226.58 | 222.89 | 170,863 |
| 2024-02-05 | 227.00 | 228.00 | 227.00 | 228.00 | 224.29 | 14,783 |
| 2024-02-02 | 228.00 | 228.00 | 228.00 | 228.00 | 224.29 | 44,843 |
| 2024-02-01 | 227.00 | 228.41 | 227.00 | 228.41 | 224.69 | 61,434 |
| 2024-01-30 | 228.00 | 229.00 | 227.50 | 228.00 | 224.29 | 2,400 |
| 2024-01-29 | 228.00 | 228.00 | 228.00 | 228.00 | 224.29 | 105,916 |
| 2024-01-26 | 222.35 | 226.01 | 222.35 | 226.01 | 222.33 | 410,252 |
| 2024-01-25 | 225.00 | 225.00 | 225.00 | 225.00 | 221.33 | 1,000 |
| 2024-01-24 | 225.00 | 225.00 | 225.00 | 225.00 | 221.33 | 57,069 |
| 2024-01-23 | 226.43 | 226.43 | 226.43 | 226.43 | 222.74 | 1,451 |
| 2024-01-22 | 226.43 | 227.50 | 225.00 | 226.43 | 222.74 | 1,000 |
| 2024-01-19 | 226.24 | 227.00 | 226.24 | 226.43 | 222.74 | 61,925 |
| 2024-01-18 | 223.00 | 234.00 | 223.00 | 234.00 | 230.19 | 2,103,564 |
| 2024-01-17 | 220.00 | 224.10 | 220.00 | 223.00 | 219.37 | 1,550,174 |
| 2024-01-16 | 219.00 | 223.55 | 219.00 | 220.00 | 216.42 | 2,326,765 |
| 2024-01-15 | 209.60 | 215.00 | 209.60 | 210.13 | 206.71 | 156,528 |
| 2024-01-12 | 202.39 | 205.00 | 202.39 | 203.07 | 199.76 | 115,801 |
| 2024-01-10 | 196.12 | 198.00 | 196.12 | 198.00 | 194.77 | 8,667 |
| 2024-01-09 | 198.00 | 198.00 | 198.00 | 198.00 | 194.77 | 4,982 |
| 2024-01-05 | 197.09 | 198.00 | 197.09 | 198.00 | 194.77 | 9,904 |
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.