Multiexport Foods S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 275.00 | 276.00 | 275.00 | 276.00 | 273.58 | 83,159 |
| 2025-12-15 | 274.00 | 274.00 | 274.00 | 274.00 | 271.60 | 72,000 |
| 2025-12-11 | 268.00 | 273.36 | 268.00 | 268.37 | 266.02 | 2,478,045 |
| 2025-12-09 | 268.00 | 268.00 | 268.00 | 268.00 | 265.65 | 37,351 |
| 2025-12-05 | 264.00 | 268.40 | 262.14 | 268.40 | 266.05 | 25,718 |
| 2025-12-04 | 265.72 | 268.40 | 265.72 | 268.40 | 266.05 | 13,272 |
| 2025-12-03 | 268.40 | 268.40 | 268.40 | 268.40 | 266.05 | 260 |
| 2025-12-02 | 267.02 | 268.40 | 267.02 | 268.40 | 266.05 | 3,800 |
| 2025-12-01 | 268.40 | 268.40 | 268.40 | 268.40 | 266.05 | 99 |
| 2025-11-28 | 268.40 | 275.00 | 267.02 | 268.40 | 266.05 | 1,000 |
| 2025-11-27 | 261.19 | 270.00 | 260.00 | 268.40 | 266.05 | 228,620 |
| 2025-11-26 | 267.02 | 267.02 | 265.00 | 265.00 | 262.68 | 1,500,000 |
| 2025-11-25 | 264.11 | 274.00 | 264.11 | 266.94 | 264.60 | 148,955 |
| 2025-11-24 | 274.00 | 274.00 | 265.00 | 270.00 | 267.63 | 10,550,470 |
| 2025-11-20 | 274.00 | 274.01 | 274.00 | 274.00 | 271.60 | 1,510,000 |
| 2025-11-19 | 273.79 | 276.07 | 273.79 | 276.07 | 273.65 | 13,008 |
| 2025-11-18 | 276.07 | 282.00 | 274.76 | 276.07 | 273.65 | 66 |
| 2025-11-17 | 270.00 | 276.07 | 270.00 | 276.07 | 273.65 | 92,171 |
| 2025-11-13 | 268.00 | 268.00 | 268.00 | 268.00 | 265.65 | 64,616 |
| 2025-11-12 | 268.82 | 268.82 | 268.82 | 268.82 | 266.46 | 579 |
| 2025-11-11 | 261.00 | 270.00 | 261.00 | 268.82 | 266.46 | 155,042 |
| 2025-11-10 | 261.00 | 261.00 | 260.00 | 260.00 | 257.72 | 5,703,755 |
| 2025-11-06 | 263.06 | 263.06 | 263.00 | 263.03 | 260.72 | 151,556 |
| 2025-11-04 | 259.33 | 262.00 | 259.33 | 262.00 | 259.70 | 14,651 |
| 2025-11-03 | 261.00 | 262.00 | 261.00 | 262.00 | 259.70 | 14,497 |
| 2025-10-30 | 261.00 | 262.00 | 261.00 | 262.00 | 259.70 | 26,400 |
| 2025-10-27 | 261.17 | 262.00 | 261.17 | 262.00 | 259.70 | 21,296 |
| 2025-10-23 | 262.00 | 268.00 | 260.22 | 262.00 | 259.70 | 1,881 |
| 2025-10-22 | 262.00 | 262.00 | 262.00 | 262.00 | 259.70 | 3,032 |
| 2025-10-21 | 260.00 | 262.00 | 260.00 | 262.00 | 259.70 | 58,277 |
| 2025-10-20 | 260.00 | 260.00 | 260.00 | 260.00 | 257.72 | 4,813 |
| 2025-10-17 | 264.08 | 264.08 | 260.00 | 260.00 | 257.72 | 7,675,806 |
| 2025-10-16 | 268.00 | 268.00 | 268.00 | 268.00 | 265.65 | 1,000,000 |
| 2025-10-15 | 265.00 | 269.25 | 265.00 | 269.25 | 266.89 | 4,560 |
| 2025-10-13 | 269.25 | 271.92 | 264.10 | 269.25 | 266.89 | 185 |
| 2025-10-10 | 269.25 | 269.25 | 269.25 | 269.25 | 266.89 | 76,337 |
| 2025-10-09 | 270.00 | 270.00 | 267.55 | 267.55 | 265.21 | 19,000 |
| 2025-10-08 | 255.34 | 270.00 | 255.34 | 267.55 | 265.21 | 234,511 |
| 2025-10-07 | 257.00 | 257.00 | 255.34 | 257.00 | 254.75 | 3,298 |
| 2025-10-06 | 257.00 | 260.00 | 255.05 | 257.00 | 254.75 | 55 |
| 2025-10-02 | 255.45 | 257.00 | 255.45 | 257.00 | 254.75 | 6,028 |
| 2025-10-01 | 256.00 | 257.00 | 256.00 | 257.00 | 254.75 | 83,878 |
| 2025-09-29 | 247.60 | 252.00 | 247.60 | 252.00 | 249.79 | 189,147 |
| 2025-09-26 | 250.01 | 250.01 | 250.01 | 250.01 | 247.82 | 3,905 |
| 2025-09-25 | 250.01 | 250.01 | 245.00 | 250.01 | 247.82 | 90 |
| 2025-09-24 | 250.01 | 250.01 | 250.01 | 250.01 | 247.82 | 2,210,016 |
| 2025-09-22 | 255.34 | 255.34 | 255.00 | 255.28 | 253.04 | 92,347 |
| 2025-09-16 | 256.41 | 262.25 | 256.41 | 262.25 | 259.95 | 3,357 |
| 2025-09-12 | 260.00 | 262.25 | 256.41 | 262.25 | 259.95 | 23,272 |
| 2025-09-10 | 262.00 | 262.25 | 262.00 | 262.25 | 259.95 | 185,184 |
| 2025-09-09 | 259.00 | 259.00 | 258.45 | 258.45 | 256.19 | 6,268 |
| 2025-09-08 | 260.99 | 260.99 | 258.45 | 258.45 | 256.19 | 7,840 |
| 2025-09-05 | 255.37 | 260.00 | 252.94 | 258.45 | 256.19 | 181,504 |
| 2025-09-04 | 262.38 | 265.00 | 259.00 | 261.14 | 258.85 | 150,995 |
| 2025-09-03 | 263.00 | 263.00 | 263.00 | 263.00 | 260.70 | 96,817 |
| 2025-09-01 | 261.17 | 261.17 | 261.17 | 261.17 | 258.88 | 3,800 |
| 2025-08-29 | 255.04 | 261.17 | 255.04 | 261.17 | 258.88 | 15,093 |
| 2025-08-28 | 261.17 | 261.17 | 261.17 | 261.17 | 258.88 | 233 |
| 2025-08-26 | 261.17 | 261.17 | 261.17 | 261.17 | 258.88 | 1,340,000 |
| 2025-08-25 | 263.00 | 263.00 | 261.17 | 261.17 | 258.88 | 86,515 |
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.