Telefonica Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | 625 |
| 2025-07-31 | 281.00 | 281.00 | 250.00 | 250.00 | 250.00 | 625 |
| 2025-07-30 | 281.00 | 281.00 | 250.00 | 250.00 | 250.00 | 12,714 |
| 2025-07-29 | 274.00 | 274.00 | 250.00 | 250.00 | 250.00 | 6,289 |
| 2025-07-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,079 |
| 2025-07-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-18 | 257.01 | 257.01 | 250.00 | 250.00 | 250.00 | 180 |
| 2025-07-17 | 275.00 | 275.00 | 250.00 | 250.00 | 250.00 | 2,090 |
| 2025-07-15 | 301.00 | 301.00 | 250.00 | 250.00 | 250.00 | 4,000 |
| 2025-07-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-09 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-08 | 330.00 | 330.00 | 250.00 | 250.00 | 250.00 | 5,150 |
| 2025-07-07 | 271.05 | 271.05 | 250.00 | 250.00 | 250.00 | 3,100 |
| 2025-07-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,800 |
| 2025-06-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-23 | 330.00 | 330.00 | 250.00 | 250.00 | 250.00 | 7,992 |
| 2025-06-19 | 301.00 | 301.00 | 250.00 | 250.00 | 250.00 | 3,000 |
| 2025-06-18 | 301.00 | 301.00 | 250.00 | 250.00 | 250.00 | 3,273 |
| 2025-06-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-16 | 300.00 | 300.00 | 250.00 | 250.00 | 250.00 | 6,429 |
| 2025-06-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 273 |
| 2025-06-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 10,618 |
| 2025-06-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-06-04 | 274.00 | 274.00 | 250.00 | 250.00 | 250.00 | 438 |
| 2025-06-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 420 |
| 2025-06-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-30 | 300.00 | 300.00 | 250.00 | 250.00 | 250.00 | 8,265 |
| 2025-05-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 |
| 2025-05-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 |
| 2025-05-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 885 |
| 2025-05-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,050 |
| 2025-05-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 47,652 |
| 2025-05-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 24,107 |
| 2025-05-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 5,400 |
| 2025-05-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 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.