Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,323.10 | 1,324.90 | 1,293.50 | 1,318.80 | 1,318.80 | 115,169 |
| 2026-10-15 | 1,306.50 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 512,841 |
| 2026-10-14 | 1,277.70 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1,084,055 |
| 2026-10-13 | 1,318.90 | 1,319.00 | 1,269.00 | 1,277.70 | 1,277.70 | 359,687 |
| 2026-10-09 | 1,294.40 | 1,323.70 | 1,285.00 | 1,308.40 | 1,308.40 | 248,464 |
| 2026-10-08 | 1,299.90 | 1,300.00 | 1,284.40 | 1,288.00 | 1,288.00 | 736,353 |
| 2026-10-07 | 1,320.00 | 1,320.00 | 1,270.00 | 1,300.00 | 1,300.00 | 278,152 |
| 2026-10-06 | 1,319.90 | 1,320.00 | 1,259.90 | 1,313.90 | 1,313.90 | 486,254 |
| 2026-10-05 | 1,290.00 | 1,319.00 | 1,282.40 | 1,309.00 | 1,309.00 | 89,576 |
| 2026-10-02 | 1,287.90 | 1,288.00 | 1,240.00 | 1,275.00 | 1,275.00 | 378,015 |
| 2026-10-01 | 1,299.20 | 1,299.20 | 1,270.00 | 1,270.00 | 1,270.00 | 679,806 |
| 2026-09-30 | 1,299.70 | 1,299.70 | 1,281.00 | 1,281.00 | 1,281.00 | 201,103 |
| 2026-09-29 | 1,280.00 | 1,280.00 | 1,269.90 | 1,280.00 | 1,280.00 | 355,852 |
| 2026-09-28 | 1,325.00 | 1,325.00 | 1,251.90 | 1,280.00 | 1,280.00 | 871,596 |
| 2026-09-25 | 1,329.90 | 1,340.00 | 1,224.80 | 1,236.90 | 1,236.90 | 150,176 |
| 2026-09-24 | 1,349.00 | 1,369.90 | 1,329.90 | 1,329.90 | 1,329.90 | 238,183 |
| 2026-09-23 | 1,360.00 | 1,360.00 | 1,320.00 | 1,349.00 | 1,349.00 | 369,451 |
| 2026-09-22 | 1,337.00 | 1,370.00 | 1,337.00 | 1,350.00 | 1,350.00 | 154,813 |
| 2026-09-21 | 1,320.00 | 1,340.00 | 1,320.00 | 1,337.00 | 1,337.00 | 396,463 |
| 2026-09-17 | 1,319.90 | 1,320.10 | 1,315.00 | 1,315.00 | 1,315.00 | 338,554 |
| 2026-09-16 | 1,299.90 | 1,313.20 | 1,289.00 | 1,300.00 | 1,300.00 | 139,394 |
| 2026-09-15 | 1,308.00 | 1,308.00 | 1,280.00 | 1,300.00 | 1,300.00 | 530,489 |
| 2026-09-14 | 1,250.00 | 1,280.00 | 1,233.00 | 1,280.00 | 1,280.00 | 325,453 |
| 2026-09-11 | 1,250.00 | 1,260.00 | 1,250.00 | 1,254.70 | 1,254.70 | 60,658 |
| 2026-09-10 | 1,256.10 | 1,256.10 | 1,249.20 | 1,250.00 | 1,250.00 | 62,499 |
| 2026-09-09 | 1,242.00 | 1,280.30 | 1,242.00 | 1,255.00 | 1,255.00 | 317,959 |
| 2026-09-08 | 1,260.00 | 1,260.00 | 1,240.00 | 1,242.00 | 1,242.00 | 80,982 |
| 2026-09-07 | 1,254.80 | 1,260.00 | 1,236.00 | 1,260.00 | 1,260.00 | 89,376 |
| 2026-09-04 | 1,270.10 | 1,270.10 | 1,220.00 | 1,235.00 | 1,235.00 | 60,346 |
| 2026-09-03 | 1,245.10 | 1,255.00 | 1,240.00 | 1,240.60 | 1,240.60 | 123,657 |
| 2026-09-02 | 1,231.10 | 1,261.20 | 1,231.10 | 1,245.00 | 1,245.00 | 308,990 |
| 2026-09-01 | 1,252.50 | 1,252.50 | 1,231.10 | 1,235.40 | 1,235.40 | 323,178 |
| 2026-08-31 | 1,245.00 | 1,270.60 | 1,223.00 | 1,246.00 | 1,246.00 | 1,565,639 |
| 2026-08-28 | 1,275.00 | 1,275.00 | 1,260.00 | 1,265.10 | 1,265.10 | 34,421 |
| 2026-08-27 | 1,270.10 | 1,281.50 | 1,269.90 | 1,275.00 | 1,275.00 | 388,241 |
| 2026-08-26 | 1,260.00 | 1,270.10 | 1,254.90 | 1,270.00 | 1,270.00 | 500,917 |
| 2026-08-25 | 1,240.00 | 1,269.80 | 1,240.00 | 1,259.90 | 1,259.90 | 718,220 |
| 2026-08-24 | 1,260.70 | 1,270.00 | 1,241.90 | 1,250.00 | 1,250.00 | 693,750 |
| 2026-08-21 | 1,261.00 | 1,269.00 | 1,260.00 | 1,260.70 | 1,260.70 | 167,493 |
| 2026-08-20 | 1,260.00 | 1,270.00 | 1,249.20 | 1,255.60 | 1,255.60 | 97,575 |
| 2026-08-19 | 1,258.30 | 1,273.90 | 1,246.00 | 1,261.00 | 1,261.00 | 305,365 |
| 2026-08-18 | 1,293.40 | 1,297.70 | 1,249.90 | 1,275.00 | 1,275.00 | 657,740 |
| 2026-08-17 | 1,263.20 | 1,298.20 | 1,252.00 | 1,298.20 | 1,298.20 | 102,669 |
| 2026-08-14 | 1,320.00 | 1,320.00 | 1,273.00 | 1,285.10 | 1,285.10 | 61,317 |
| 2026-08-13 | 1,346.90 | 1,346.90 | 1,289.40 | 1,300.00 | 1,300.00 | 502,455 |
| 2026-08-12 | 1,349.90 | 1,350.00 | 1,310.00 | 1,329.80 | 1,329.80 | 1,166,171 |
| 2026-08-11 | 1,374.70 | 1,374.70 | 1,333.80 | 1,344.00 | 1,344.00 | 235,174 |
| 2026-08-10 | 1,340.00 | 1,360.00 | 1,330.00 | 1,358.00 | 1,358.00 | 602,358 |
| 2026-08-07 | 1,272.00 | 1,350.00 | 1,272.00 | 1,340.00 | 1,340.00 | 127,585 |
| 2026-08-06 | 1,310.00 | 1,345.40 | 1,310.00 | 1,340.30 | 1,340.30 | 1,860,480 |
| 2026-08-05 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 475,304 |
| 2026-08-04 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 143,938 |
| 2026-08-03 | 1,248.00 | 1,248.00 | 1,215.00 | 1,227.00 | 1,227.00 | 159,583 |
| 2026-07-31 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 667,936 |
| 2026-07-30 | 1,242.50 | 1,242.50 | 1,212.00 | 1,212.00 | 1,212.00 | 53,098 |
| 2026-07-29 | 1,237.60 | 1,237.60 | 1,221.10 | 1,225.30 | 1,225.30 | 44,787 |
| 2026-07-28 | 1,225.00 | 1,250.00 | 1,223.50 | 1,230.20 | 1,230.20 | 958,498 |
| 2026-07-27 | 1,210.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 219,932 |
| 2026-07-24 | 1,224.40 | 1,248.90 | 1,220.20 | 1,235.00 | 1,235.00 | 193,824 |
| 2026-07-23 | 1,245.00 | 1,245.00 | 1,224.80 | 1,225.00 | 1,225.00 | 125,939 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 27.6200 CLP |
| 2025-05-12 | 23.4800 CLP |
| 2024-05-06 | 23.4000 CLP |
| 2023-05-08 | 19.4500 CLP |
| 2022-05-02 | 20.5500 CLP |
| 2021-04-30 | 9.1700 CLP |
| 2020-05-27 | 15.5000 CLP |
| 2019-05-06 | 16.9200 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.