Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 544.00 | 546.00 | 539.00 | 540.00 | 511.64 | 2,291,202 |
| 2024-05-15 | 540.00 | 544.80 | 530.00 | 533.00 | 505.00 | 1,152,810 |
| 2024-05-14 | 540.35 | 548.00 | 535.00 | 536.00 | 507.85 | 933,872 |
| 2024-05-13 | 535.70 | 543.50 | 533.00 | 535.00 | 506.90 | 612,241 |
| 2024-05-10 | 527.00 | 539.99 | 527.00 | 535.69 | 507.55 | 1,959,245 |
| 2024-05-09 | 533.27 | 534.00 | 526.00 | 526.21 | 498.57 | 692,195 |
| 2024-05-08 | 530.00 | 536.00 | 529.00 | 533.27 | 505.26 | 476,046 |
| 2024-05-07 | 536.50 | 540.00 | 531.00 | 534.63 | 506.55 | 563,495 |
| 2024-05-06 | 544.70 | 550.00 | 530.00 | 531.79 | 503.86 | 877,148 |
| 2024-05-03 | 559.00 | 559.00 | 547.00 | 557.00 | 505.57 | 2,588,377 |
| 2024-05-02 | 560.00 | 560.00 | 541.20 | 545.13 | 494.80 | 1,185,779 |
| 2024-04-30 | 568.00 | 568.00 | 542.00 | 545.09 | 494.76 | 601,636 |
| 2024-04-29 | 555.00 | 570.00 | 542.00 | 546.01 | 495.60 | 765,974 |
| 2024-04-26 | 554.99 | 554.99 | 540.00 | 540.00 | 490.14 | 1,011,783 |
| 2024-04-25 | 530.20 | 548.00 | 530.00 | 541.07 | 491.11 | 1,549,187 |
| 2024-04-24 | 543.90 | 543.90 | 532.00 | 537.68 | 488.04 | 278,489 |
| 2024-04-23 | 540.00 | 550.00 | 538.50 | 539.95 | 490.10 | 499,405 |
| 2024-04-22 | 543.70 | 544.00 | 527.00 | 537.54 | 487.91 | 1,543,736 |
| 2024-04-19 | 543.90 | 544.00 | 533.01 | 535.21 | 485.79 | 168,198 |
| 2024-04-18 | 540.00 | 545.00 | 535.00 | 539.45 | 489.64 | 611,575 |
| 2024-04-17 | 550.00 | 555.00 | 531.30 | 535.00 | 485.60 | 893,026 |
| 2024-04-16 | 551.00 | 551.00 | 531.00 | 542.37 | 492.29 | 1,483,477 |
| 2024-04-15 | 521.00 | 565.00 | 521.00 | 545.97 | 495.56 | 559,561 |
| 2024-04-12 | 580.00 | 580.00 | 560.00 | 561.37 | 509.54 | 620,852 |
| 2024-04-11 | 566.29 | 584.90 | 566.29 | 577.09 | 523.81 | 1,147,323 |
| 2024-04-10 | 570.00 | 570.00 | 564.00 | 566.29 | 514.00 | 1,447,742 |
| 2024-04-09 | 554.56 | 574.00 | 554.56 | 568.72 | 516.21 | 5,326,123 |
| 2024-04-08 | 540.00 | 558.00 | 539.90 | 557.48 | 506.01 | 1,344,496 |
| 2024-04-05 | 544.03 | 544.03 | 535.00 | 540.40 | 490.51 | 2,238,646 |
| 2024-04-04 | 543.00 | 543.00 | 535.00 | 538.64 | 488.91 | 1,615,388 |
| 2024-04-03 | 530.66 | 535.00 | 530.00 | 530.70 | 481.70 | 3,046,154 |
| 2024-04-02 | 538.00 | 538.00 | 526.00 | 530.66 | 481.66 | 992,375 |
| 2024-04-01 | 535.00 | 560.00 | 535.00 | 536.22 | 486.71 | 585,901 |
| 2024-03-28 | 530.00 | 532.90 | 530.00 | 531.40 | 482.34 | 59,909 |
| 2024-03-27 | 524.00 | 525.00 | 521.00 | 523.49 | 475.16 | 848,323 |
| 2024-03-26 | 518.00 | 525.00 | 510.12 | 520.11 | 472.09 | 524,554 |
| 2024-03-25 | 520.00 | 522.00 | 515.00 | 518.37 | 470.51 | 418,070 |
| 2024-03-22 | 521.00 | 527.59 | 515.79 | 521.84 | 473.66 | 641,056 |
| 2024-03-21 | 524.90 | 525.00 | 516.00 | 521.54 | 473.39 | 1,586,620 |
| 2024-03-20 | 520.00 | 520.00 | 512.10 | 517.00 | 469.27 | 3,532,103 |
| 2024-03-19 | 517.00 | 524.49 | 514.00 | 514.00 | 466.54 | 897,967 |
| 2024-03-18 | 521.51 | 530.00 | 518.00 | 520.29 | 472.25 | 470,112 |
| 2024-03-15 | 531.00 | 532.00 | 522.20 | 523.39 | 475.07 | 575,235 |
| 2024-03-14 | 527.70 | 539.00 | 521.00 | 531.00 | 481.97 | 4,602,996 |
| 2024-03-13 | 531.00 | 531.00 | 520.00 | 520.05 | 472.03 | 53,797 |
| 2024-03-12 | 520.50 | 532.38 | 520.50 | 527.86 | 479.12 | 617,417 |
| 2024-03-11 | 531.60 | 537.99 | 528.00 | 532.38 | 483.23 | 189,707 |
| 2024-03-08 | 515.01 | 543.99 | 515.01 | 531.88 | 482.77 | 890,717 |
| 2024-03-07 | 535.01 | 535.10 | 520.10 | 532.49 | 483.33 | 1,207,667 |
| 2024-03-06 | 534.00 | 548.00 | 530.00 | 531.57 | 482.49 | 768,891 |
| 2024-03-05 | 529.48 | 531.80 | 516.23 | 530.10 | 481.16 | 245,196 |
| 2024-03-04 | 520.00 | 535.00 | 520.00 | 526.86 | 478.22 | 287,118 |
| 2024-03-01 | 517.10 | 538.00 | 517.10 | 532.00 | 482.88 | 1,282,991 |
| 2024-02-29 | 519.92 | 525.00 | 516.01 | 516.01 | 468.37 | 447,015 |
| 2024-02-28 | 528.80 | 528.80 | 513.17 | 519.92 | 471.92 | 1,110,719 |
| 2024-02-27 | 539.50 | 540.00 | 525.00 | 529.00 | 480.16 | 686,024 |
| 2024-02-26 | 545.00 | 545.00 | 529.97 | 532.96 | 483.75 | 949,540 |
| 2024-02-23 | 520.00 | 532.00 | 502.01 | 529.99 | 481.06 | 2,152,894 |
| 2024-02-22 | 514.99 | 525.00 | 510.00 | 513.56 | 466.14 | 3,107,555 |
| 2024-02-21 | 507.00 | 510.00 | 500.50 | 510.00 | 462.91 | 922,842 |
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.