Salfacorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	412.69	418.00	408.00	411.06	373.11	917,625
2023-11-22	413.00	419.99	406.00	412.69	374.59	107,013
2023-11-21	425.00	425.00	415.00	415.05	376.73	1,450,322
2023-11-20	418.00	425.00	418.00	421.42	382.51	226,893
2023-11-17	414.01	424.90	414.01	423.53	384.43	501,498
2023-11-16	420.00	425.00	411.00	419.21	380.50	270,921
2023-11-15	413.00	419.87	413.00	417.99	379.40	118,915
2023-11-14	415.00	420.00	411.00	413.65	375.46	87,205
2023-11-13	400.01	418.76	400.01	411.93	373.90	290,407
2023-11-10	419.90	419.90	410.00	413.85	375.64	290,121
2023-11-09	425.00	425.00	412.00	412.83	374.71	431,269
2023-11-08	405.00	420.00	400.00	417.43	378.89	3,039,742
2023-11-07	394.10	400.00	390.00	394.24	357.84	1,012,389
2023-11-06	395.00	395.00	385.00	385.00	349.45	193,490
2023-11-03	372.94	402.00	371.10	384.53	349.03	329,425
2023-11-02	357.50	365.00	357.50	364.45	330.80	270,652
2023-10-31	366.01	366.01	350.00	357.56	324.55	2,008,644
2023-10-30	369.00	377.00	365.00	365.62	331.86	357,174
2023-10-26	369.99	372.00	367.00	370.52	336.31	383,025
2023-10-25	380.00	380.10	369.99	369.99	335.83	1,461,113
2023-10-24	369.00	398.89	369.00	380.00	344.91	2,111,192
2023-10-23	392.00	392.00	362.01	374.46	339.89	1,713,956
2023-10-20	405.00	405.00	379.88	383.92	348.47	351,588
2023-10-19	400.00	400.00	389.99	391.91	355.73	260,865
2023-10-18	414.90	415.00	401.00	403.37	366.13	202,137
2023-10-17	400.00	413.90	400.00	409.96	372.11	2,659,973
2023-10-16	405.00	411.98	400.00	405.02	367.62	2,758,732
2023-10-13	405.00	419.58	405.00	405.13	367.72	1,272,906
2023-10-12	405.00	410.00	403.10	405.27	367.85	189,322
2023-10-11	424.96	424.96	405.00	406.23	368.72	207,517
2023-10-10	409.80	425.00	400.11	410.43	372.54	490,467
2023-10-06	400.00	425.00	397.98	409.80	371.96	2,370,458
2023-10-05	412.00	412.00	400.00	408.22	370.53	129,252
2023-10-04	405.00	410.00	405.00	409.38	371.58	139,277
2023-10-03	409.99	409.99	400.00	401.64	364.56	3,015,316
2023-10-02	405.50	405.50	397.01	397.41	360.72	190,320
2023-09-29	410.00	411.70	401.02	404.29	366.96	84,525
2023-09-28	412.98	412.98	403.02	407.48	369.86	147,793
2023-09-27	401.00	407.00	398.00	402.00	364.88	434,333
2023-09-26	398.00	403.40	395.00	400.17	363.22	1,778,442
2023-09-25	400.00	402.00	392.03	394.20	357.80	1,025,838
2023-09-22	414.90	414.90	400.00	404.26	366.93	1,368,891
2023-09-21	418.10	425.00	415.00	415.00	376.68	643,148
2023-09-20	435.97	435.97	421.00	427.04	387.61	661,809
2023-09-15	426.01	430.00	416.21	424.22	385.05	316,632
2023-09-14	429.23	437.00	427.00	429.18	389.55	101,566
2023-09-13	435.50	436.00	426.00	429.23	389.60	345,401
2023-09-12	429.88	438.99	424.00	429.54	389.88	879,916
2023-09-11	422.00	429.00	414.00	422.69	383.66	1,490,217
2023-09-08	426.00	428.00	420.00	422.00	383.04	620,207
2023-09-07	428.00	430.00	420.00	425.61	386.31	972,050
2023-09-06	447.99	447.99	427.30	431.41	391.58	617,990
2023-09-05	448.00	448.00	440.00	440.86	400.16	2,013,790
2023-09-04	439.00	444.00	437.00	441.22	400.48	67,169
2023-09-01	435.00	448.99	435.00	440.09	399.46	2,962,738
2023-08-31	429.10	445.00	429.10	436.10	395.84	284,682
2023-08-30	426.00	431.00	424.00	427.78	388.28	495,840
2023-08-29	440.99	440.99	422.00	426.53	387.15	350,635
2023-08-28	440.00	449.92	430.00	432.60	392.66	611,322
2023-08-25	444.00	444.00	435.60	437.38	397.00	403,992

← NewerPage 13 of 21 · 1,246 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.