Telefonica Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 399.00 | 399.00 | 357.00 | 357.00 | 357.00 | 275 |
| 2026-01-27 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 5,277 |
| 2026-01-26 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 195 |
| 2026-01-23 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 482 |
| 2026-01-22 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 58,522 |
| 2026-01-21 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-01-20 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 8,383 |
| 2026-01-19 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-01-16 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-01-15 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 22,000 |
| 2026-01-14 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-01-13 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 76 |
| 2026-01-12 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 100 |
| 2026-01-09 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-01-08 | 357.10 | 357.10 | 357.00 | 357.00 | 357.00 | 1,292 |
| 2026-01-07 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 271 |
| 2026-01-06 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-01-05 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-01-02 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2025-12-30 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 540 |
| 2025-12-29 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2025-12-26 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 27,803 |
| 2025-12-24 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-23 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-22 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-19 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-18 | 345.00 | 345.00 | 325.00 | 325.00 | 325.00 | 700 |
| 2025-12-17 | 357.00 | 357.00 | 325.00 | 325.00 | 325.00 | 700 |
| 2025-12-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 15 |
| 2025-12-15 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-12 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-11 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 980 |
| 2025-12-10 | 321.75 | 325.00 | 321.75 | 325.00 | 325.00 | 10,855 |
| 2025-12-09 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-05 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-04 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-03 | 301.00 | 325.00 | 301.00 | 325.00 | 325.00 | 3,903 |
| 2025-12-02 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-12-01 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-28 | 341.10 | 341.10 | 325.00 | 325.00 | 325.00 | 447 |
| 2025-11-27 | 321.88 | 325.00 | 321.88 | 325.00 | 325.00 | 5,000 |
| 2025-11-26 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-25 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1,303 |
| 2025-11-24 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-21 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-20 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-19 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-18 | 361.00 | 361.00 | 325.00 | 325.00 | 325.00 | 11,000 |
| 2025-11-17 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-14 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-13 | 341.10 | 341.10 | 325.00 | 325.00 | 325.00 | 234 |
| 2025-11-12 | 361.00 | 361.00 | 325.00 | 325.00 | 325.00 | 11,000 |
| 2025-11-11 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-10 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 500 |
| 2025-11-07 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-11-06 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 103 |
| 2025-11-05 | 329.00 | 329.00 | 325.00 | 325.00 | 325.00 | 1,390 |
| 2025-11-04 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 233 |
| 2025-11-03 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-30 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 13.0000 CLP |
| 2021-08-05 | 105.0000 CLP |
| 2021-07-21 | 144.0000 CLP |
| 2020-05-18 | 10.0000 CLP |
| 2019-05-20 | 5.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.