Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 545.01 | 555.00 | 540.00 | 550.00 | 521.11 | 679,705 |
| 2024-08-12 | 544.00 | 558.00 | 536.10 | 545.01 | 516.38 | 601,794 |
| 2024-08-09 | 548.03 | 555.00 | 541.00 | 544.87 | 516.25 | 213,918 |
| 2024-08-08 | 531.00 | 553.90 | 531.00 | 546.00 | 517.32 | 487,600 |
| 2024-08-07 | 526.00 | 533.00 | 525.00 | 527.61 | 499.90 | 207,291 |
| 2024-08-06 | 518.00 | 527.00 | 518.00 | 522.70 | 495.24 | 228,590 |
| 2024-08-05 | 524.00 | 532.00 | 515.00 | 518.00 | 490.79 | 908,080 |
| 2024-08-02 | 550.00 | 550.00 | 540.00 | 540.00 | 511.64 | 251,294 |
| 2024-08-01 | 560.00 | 560.00 | 548.00 | 555.00 | 525.85 | 925,890 |
| 2024-07-31 | 558.00 | 558.00 | 553.00 | 556.61 | 527.37 | 792,893 |
| 2024-07-30 | 561.00 | 564.00 | 556.00 | 557.84 | 528.54 | 695,504 |
| 2024-07-29 | 557.00 | 565.00 | 546.00 | 558.14 | 528.82 | 753,579 |
| 2024-07-26 | 559.00 | 564.59 | 559.00 | 560.86 | 531.40 | 708,922 |
| 2024-07-25 | 564.01 | 564.01 | 558.98 | 558.98 | 529.62 | 259,083 |
| 2024-07-24 | 572.00 | 572.00 | 557.97 | 559.61 | 530.22 | 1,779,488 |
| 2024-07-23 | 576.99 | 580.00 | 565.00 | 568.73 | 538.86 | 1,109,756 |
| 2024-07-22 | 573.00 | 595.00 | 571.00 | 572.00 | 541.96 | 618,185 |
| 2024-07-19 | 563.00 | 580.00 | 561.00 | 573.12 | 543.02 | 372,583 |
| 2024-07-18 | 567.00 | 567.00 | 555.10 | 565.00 | 535.32 | 729,640 |
| 2024-07-17 | 564.00 | 566.95 | 558.00 | 562.51 | 532.96 | 309,208 |
| 2024-07-15 | 555.00 | 569.00 | 555.00 | 567.98 | 538.15 | 388,782 |
| 2024-07-12 | 562.00 | 562.00 | 560.00 | 560.00 | 530.59 | 4,650,158 |
| 2024-07-11 | 559.00 | 568.00 | 557.00 | 565.48 | 535.78 | 709,622 |
| 2024-07-10 | 565.00 | 568.00 | 553.15 | 565.00 | 535.32 | 632,073 |
| 2024-07-09 | 570.00 | 575.00 | 561.00 | 564.34 | 534.70 | 304,127 |
| 2024-07-08 | 561.10 | 573.00 | 559.00 | 570.00 | 540.06 | 1,199,427 |
| 2024-07-05 | 563.00 | 563.00 | 559.00 | 561.11 | 531.64 | 84,966 |
| 2024-07-04 | 567.00 | 567.00 | 558.00 | 561.28 | 531.80 | 141,570 |
| 2024-07-03 | 545.00 | 564.90 | 545.00 | 558.02 | 528.71 | 593,173 |
| 2024-07-02 | 556.00 | 560.00 | 547.00 | 550.11 | 521.22 | 378,526 |
| 2024-07-01 | 550.00 | 557.00 | 550.00 | 556.00 | 526.80 | 295,744 |
| 2024-06-28 | 555.00 | 555.00 | 545.00 | 550.00 | 521.11 | 2,226,197 |
| 2024-06-27 | 545.10 | 558.50 | 545.00 | 551.00 | 522.06 | 2,012,279 |
| 2024-06-26 | 559.00 | 559.00 | 552.15 | 559.00 | 529.64 | 84,455 |
| 2024-06-25 | 565.00 | 568.99 | 555.10 | 559.34 | 529.96 | 572,738 |
| 2024-06-24 | 561.85 | 565.00 | 555.00 | 560.00 | 530.59 | 3,632,104 |
| 2024-06-21 | 560.02 | 568.70 | 555.00 | 561.85 | 532.34 | 940,356 |
| 2024-06-19 | 546.00 | 564.99 | 546.00 | 560.02 | 530.60 | 1,185,579 |
| 2024-06-18 | 542.00 | 549.00 | 542.00 | 546.07 | 517.39 | 947,807 |
| 2024-06-17 | 544.00 | 551.97 | 540.00 | 545.00 | 516.37 | 3,882,407 |
| 2024-06-14 | 545.67 | 546.00 | 544.72 | 544.72 | 516.11 | 34,767 |
| 2024-06-13 | 554.90 | 554.90 | 545.00 | 545.53 | 516.88 | 128,802 |
| 2024-06-12 | 546.00 | 549.00 | 544.00 | 546.00 | 517.32 | 483,362 |
| 2024-06-11 | 549.63 | 555.00 | 541.00 | 548.22 | 519.42 | 92,491 |
| 2024-06-10 | 539.00 | 550.00 | 539.00 | 549.63 | 520.76 | 2,336,254 |
| 2024-06-07 | 546.01 | 547.99 | 539.10 | 544.40 | 515.81 | 1,558,263 |
| 2024-06-06 | 549.00 | 550.01 | 544.00 | 544.01 | 515.44 | 510,198 |
| 2024-06-05 | 539.00 | 545.90 | 538.00 | 544.08 | 515.50 | 181,448 |
| 2024-06-04 | 542.00 | 544.89 | 537.00 | 537.67 | 509.43 | 565,621 |
| 2024-06-03 | 545.23 | 549.99 | 541.00 | 541.27 | 512.84 | 476,604 |
| 2024-05-31 | 554.07 | 554.07 | 540.00 | 545.23 | 516.59 | 432,945 |
| 2024-05-30 | 561.00 | 565.00 | 550.01 | 554.07 | 524.97 | 465,833 |
| 2024-05-29 | 575.00 | 575.00 | 561.03 | 563.85 | 534.23 | 129,573 |
| 2024-05-28 | 561.00 | 575.00 | 561.00 | 567.91 | 538.08 | 682,192 |
| 2024-05-27 | 578.00 | 578.00 | 557.28 | 559.34 | 529.96 | 291,374 |
| 2024-05-24 | 555.34 | 559.00 | 550.00 | 557.28 | 528.01 | 231,332 |
| 2024-05-23 | 550.00 | 555.00 | 549.00 | 554.34 | 525.22 | 760,193 |
| 2024-05-22 | 558.00 | 558.00 | 544.00 | 548.40 | 519.60 | 833,257 |
| 2024-05-20 | 536.00 | 544.00 | 536.00 | 541.94 | 513.47 | 695,672 |
| 2024-05-17 | 542.00 | 542.00 | 532.00 | 535.50 | 507.37 | 895,298 |
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.