Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 200 |
| 2026-10-15 | 296.13 | 308.00 | 296.00 | 308.00 | 308.00 | 167,859 |
| 2026-10-14 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 472 |
| 2026-10-13 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1,000 |
| 2026-10-09 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1,639 |
| 2026-10-08 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-10-07 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-10-06 | 307.00 | 307.00 | 298.07 | 306.00 | 306.00 | 2,010 |
| 2026-10-05 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | 102,254 |
| 2026-10-02 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-10-01 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-09-30 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-09-29 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-09-28 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 50,000 |
| 2026-09-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-23 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-22 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-17 | 307.29 | 320.00 | 307.29 | 320.00 | 320.00 | 210,765 |
| 2026-09-16 | 314.98 | 314.98 | 305.84 | 314.98 | 314.98 | 14 |
| 2026-09-15 | 314.98 | 314.98 | 314.98 | 314.98 | 314.98 | 3,276 |
| 2026-09-14 | 315.00 | 315.00 | 314.98 | 314.98 | 314.98 | 275,401 |
| 2026-09-11 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2026-09-10 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 136,073 |
| 2026-09-09 | 297.09 | 300.00 | 289.70 | 300.00 | 300.00 | 253,380 |
| 2026-09-08 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 11,622 |
| 2026-09-07 | 288.00 | 296.64 | 288.00 | 296.64 | 296.64 | 165,230 |
| 2026-09-04 | 281.00 | 283.25 | 281.00 | 283.25 | 283.25 | 145,603 |
| 2026-09-03 | 274.00 | 282.00 | 274.00 | 281.96 | 281.96 | 218,712 |
| 2026-09-02 | 266.02 | 273.66 | 266.02 | 273.66 | 273.66 | 100,243 |
| 2026-09-01 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | 0 |
| 2026-08-31 | 259.00 | 266.10 | 259.00 | 266.10 | 266.10 | 331,267 |
| 2026-08-28 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 4,878 |
| 2026-08-27 | 265.00 | 265.00 | 259.00 | 265.00 | 265.00 | 55 |
| 2026-08-26 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-08-25 | 265.00 | 266.76 | 260.00 | 265.00 | 265.00 | 154 |
| 2026-08-24 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-08-21 | 265.00 | 266.76 | 259.10 | 265.00 | 265.00 | 10,071 |
| 2026-08-20 | 259.24 | 265.00 | 259.24 | 265.00 | 265.00 | 164,192 |
| 2026-08-19 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 12,789 |
| 2026-08-18 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2026-08-17 | 267.00 | 267.00 | 262.00 | 267.00 | 267.00 | 501 |
| 2026-08-14 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 4,798 |
| 2026-08-13 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 0 |
| 2026-08-12 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 0 |
| 2026-08-11 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 0 |
| 2026-08-10 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 14,709 |
| 2026-08-07 | 266.01 | 266.01 | 266.01 | 266.01 | 266.01 | 0 |
| 2026-08-06 | 266.01 | 266.01 | 266.01 | 266.01 | 266.01 | 0 |
| 2026-08-05 | 266.01 | 266.01 | 266.01 | 266.01 | 266.01 | 600 |
| 2026-08-04 | 266.01 | 266.01 | 266.01 | 266.01 | 266.01 | 917 |
| 2026-08-03 | 266.50 | 266.50 | 266.01 | 266.01 | 266.01 | 109,028 |
| 2026-07-31 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 9,189 |
| 2026-07-30 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 5,275 |
| 2026-07-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 930 |
| 2026-07-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-27 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3,800 |
| 2026-07-24 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2026-07-23 | 301.00 | 301.00 | 293.00 | 293.00 | 293.00 | 491,831 |
| 2026-07-22 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | 0 |
Page 1 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.