Telefonica Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 24,801 |
| 2025-05-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-05-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 315 |
| 2025-04-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-24 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 362 |
| 2025-04-23 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 315 |
| 2025-04-22 | 250.00 | 251.00 | 250.00 | 250.00 | 250.00 | 532 |
| 2025-04-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 12,002 |
| 2025-04-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 103 |
| 2025-04-11 | 200.00 | 250.00 | 200.00 | 250.00 | 250.00 | 3,100 |
| 2025-04-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-04-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 8,701 |
| 2025-03-31 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 3,919 |
| 2025-03-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 34 |
| 2025-03-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 396 |
| 2025-03-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,000 |
| 2025-03-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-10 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 4,032 |
| 2025-03-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-03-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2025-03-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 7 |
| 2025-02-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-12 | 247.50 | 250.00 | 247.50 | 250.00 | 250.00 | 7 |
| 2025-02-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-02-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 410 |
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.