Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 516.99 | 517.00 | 506.00 | 508.48 | 461.53 | 586,012 |
| 2024-02-19 | 505.00 | 519.00 | 503.50 | 510.48 | 463.35 | 342,280 |
| 2024-02-16 | 500.00 | 511.00 | 498.00 | 505.00 | 458.37 | 785,307 |
| 2024-02-15 | 499.00 | 499.48 | 495.00 | 498.00 | 452.02 | 456,217 |
| 2024-02-14 | 505.00 | 505.00 | 492.10 | 499.00 | 452.93 | 351,793 |
| 2024-02-13 | 502.67 | 519.00 | 497.20 | 500.00 | 453.84 | 704,493 |
| 2024-02-12 | 502.01 | 505.00 | 502.00 | 502.67 | 456.26 | 501,692 |
| 2024-02-09 | 480.00 | 517.99 | 480.00 | 507.95 | 461.05 | 5,030,463 |
| 2024-02-08 | 470.00 | 480.00 | 466.01 | 479.64 | 435.36 | 266,333 |
| 2024-02-07 | 474.14 | 479.90 | 465.00 | 476.59 | 432.59 | 960,395 |
| 2024-02-06 | 470.00 | 479.90 | 470.00 | 474.14 | 430.36 | 749,262 |
| 2024-02-05 | 467.89 | 470.00 | 460.50 | 470.00 | 426.61 | 359,370 |
| 2024-02-02 | 478.00 | 478.00 | 466.60 | 467.89 | 424.69 | 315,236 |
| 2024-02-01 | 479.50 | 480.00 | 465.00 | 477.89 | 433.77 | 1,545,202 |
| 2024-01-31 | 478.97 | 478.97 | 460.50 | 465.00 | 422.07 | 5,670,889 |
| 2024-01-30 | 473.00 | 476.80 | 467.00 | 467.91 | 424.71 | 786,435 |
| 2024-01-29 | 473.90 | 479.00 | 471.00 | 474.08 | 430.31 | 725,864 |
| 2024-01-26 | 464.55 | 473.80 | 462.03 | 473.80 | 430.05 | 442,202 |
| 2024-01-25 | 480.00 | 482.00 | 460.20 | 464.55 | 421.66 | 1,414,910 |
| 2024-01-24 | 469.00 | 483.00 | 469.00 | 479.38 | 435.12 | 895,225 |
| 2024-01-23 | 460.00 | 480.00 | 460.00 | 468.24 | 425.01 | 1,371,078 |
| 2024-01-22 | 450.00 | 460.00 | 450.00 | 460.00 | 417.53 | 1,537,219 |
| 2024-01-19 | 453.00 | 457.00 | 446.00 | 450.94 | 409.30 | 584,714 |
| 2024-01-18 | 435.25 | 452.99 | 435.25 | 450.21 | 408.64 | 978,911 |
| 2024-01-17 | 440.49 | 445.00 | 435.00 | 442.00 | 401.19 | 2,420,007 |
| 2024-01-16 | 440.00 | 442.00 | 435.00 | 438.28 | 397.81 | 1,319,734 |
| 2024-01-15 | 445.00 | 445.00 | 431.00 | 434.21 | 394.12 | 290,525 |
| 2024-01-12 | 447.00 | 447.00 | 437.00 | 437.39 | 397.01 | 740,976 |
| 2024-01-11 | 448.00 | 448.00 | 441.63 | 442.05 | 401.24 | 3,000,811 |
| 2024-01-10 | 435.00 | 449.00 | 430.00 | 441.63 | 400.85 | 486,190 |
| 2024-01-09 | 432.00 | 439.00 | 432.00 | 435.00 | 394.84 | 2,918,999 |
| 2024-01-08 | 425.00 | 435.00 | 425.00 | 429.08 | 389.46 | 125,523 |
| 2024-01-05 | 436.00 | 440.00 | 425.00 | 430.00 | 390.30 | 2,179,952 |
| 2024-01-04 | 443.81 | 449.90 | 430.00 | 435.07 | 394.90 | 369,376 |
| 2024-01-03 | 457.00 | 457.00 | 440.00 | 443.81 | 402.83 | 1,218,407 |
| 2024-01-02 | 445.00 | 448.00 | 440.01 | 444.89 | 403.81 | 540,254 |
| 2023-12-29 | 446.00 | 457.50 | 445.00 | 446.61 | 405.37 | 135,582 |
| 2023-12-28 | 460.00 | 475.00 | 450.00 | 450.20 | 408.63 | 1,052,746 |
| 2023-12-27 | 440.50 | 474.98 | 440.50 | 460.00 | 417.53 | 1,869,462 |
| 2023-12-26 | 435.00 | 454.00 | 435.00 | 449.34 | 407.85 | 560,185 |
| 2023-12-22 | 430.00 | 448.50 | 430.00 | 435.00 | 394.84 | 219,194 |
| 2023-12-21 | 443.10 | 449.99 | 431.35 | 436.63 | 396.32 | 227,596 |
| 2023-12-20 | 435.00 | 454.00 | 435.00 | 443.00 | 402.10 | 809,346 |
| 2023-12-19 | 434.00 | 440.00 | 430.00 | 434.87 | 394.72 | 1,411,389 |
| 2023-12-18 | 453.00 | 453.00 | 425.01 | 434.81 | 394.66 | 346,726 |
| 2023-12-15 | 454.00 | 454.00 | 440.00 | 445.60 | 404.46 | 449,280 |
| 2023-12-14 | 438.00 | 460.00 | 437.00 | 443.13 | 402.22 | 778,986 |
| 2023-12-13 | 438.00 | 438.00 | 435.00 | 435.42 | 395.22 | 3,400,708 |
| 2023-12-12 | 430.83 | 437.00 | 430.83 | 435.26 | 395.07 | 468,010 |
| 2023-12-11 | 438.00 | 438.00 | 434.55 | 435.18 | 395.00 | 157,255 |
| 2023-12-07 | 429.50 | 437.90 | 425.00 | 434.16 | 394.07 | 343,715 |
| 2023-12-06 | 429.65 | 440.00 | 429.65 | 436.61 | 396.30 | 1,123,308 |
| 2023-12-05 | 420.00 | 440.00 | 415.00 | 429.65 | 389.98 | 1,746,011 |
| 2023-12-04 | 410.00 | 415.00 | 410.00 | 413.74 | 375.54 | 810,528 |
| 2023-12-01 | 413.00 | 413.00 | 408.10 | 410.33 | 372.44 | 300,621 |
| 2023-11-30 | 410.00 | 421.50 | 395.14 | 412.24 | 374.18 | 265,084 |
| 2023-11-29 | 392.03 | 407.00 | 392.03 | 405.04 | 367.64 | 2,733,805 |
| 2023-11-28 | 389.00 | 410.00 | 389.00 | 405.32 | 367.90 | 240,396 |
| 2023-11-27 | 400.00 | 407.98 | 400.00 | 401.46 | 364.39 | 132,581 |
| 2023-11-24 | 401.20 | 411.00 | 401.20 | 406.00 | 368.51 | 65,276 |
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.