Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 452.00 | 452.00 | 442.00 | 443.22 | 402.30 | 635,009 |
| 2023-08-23 | 457.00 | 458.00 | 450.10 | 452.94 | 411.12 | 167,257 |
| 2023-08-22 | 450.00 | 455.88 | 449.99 | 455.00 | 412.99 | 255,800 |
| 2023-08-21 | 456.00 | 460.00 | 450.10 | 452.04 | 410.30 | 578,975 |
| 2023-08-18 | 464.50 | 464.50 | 451.14 | 456.92 | 414.73 | 931,017 |
| 2023-08-17 | 472.00 | 479.05 | 463.83 | 465.05 | 422.11 | 748,559 |
| 2023-08-16 | 476.20 | 476.20 | 466.20 | 467.92 | 424.72 | 424,355 |
| 2023-08-14 | 481.50 | 481.50 | 476.00 | 476.20 | 432.23 | 136,676 |
| 2023-08-11 | 480.00 | 482.00 | 475.00 | 481.40 | 436.95 | 1,588,360 |
| 2023-08-10 | 472.89 | 490.00 | 471.00 | 481.60 | 437.13 | 1,260,325 |
| 2023-08-09 | 472.00 | 474.00 | 464.10 | 470.18 | 426.77 | 564,038 |
| 2023-08-08 | 475.00 | 479.88 | 465.23 | 471.07 | 427.58 | 333,080 |
| 2023-08-07 | 464.10 | 475.00 | 464.00 | 474.02 | 430.25 | 594,309 |
| 2023-08-04 | 460.00 | 465.00 | 455.99 | 463.81 | 420.99 | 2,858,772 |
| 2023-08-03 | 460.00 | 460.00 | 454.00 | 457.70 | 415.44 | 317,751 |
| 2023-08-02 | 470.00 | 472.00 | 460.00 | 460.00 | 417.53 | 255,060 |
| 2023-08-01 | 462.00 | 475.00 | 462.00 | 469.00 | 425.70 | 2,874,156 |
| 2023-07-31 | 465.80 | 475.60 | 458.89 | 462.00 | 419.34 | 1,127,494 |
| 2023-07-28 | 453.00 | 460.00 | 449.00 | 457.47 | 415.23 | 1,537,715 |
| 2023-07-27 | 447.00 | 462.01 | 447.00 | 452.87 | 411.06 | 322,895 |
| 2023-07-26 | 456.00 | 456.00 | 445.00 | 447.29 | 405.99 | 1,152,679 |
| 2023-07-25 | 469.99 | 470.00 | 450.00 | 452.12 | 410.38 | 1,301,476 |
| 2023-07-24 | 456.00 | 459.90 | 450.00 | 457.46 | 415.22 | 256,845 |
| 2023-07-21 | 462.01 | 462.01 | 452.00 | 455.69 | 413.62 | 1,050,560 |
| 2023-07-20 | 468.90 | 468.90 | 460.02 | 465.19 | 422.24 | 520,724 |
| 2023-07-19 | 475.10 | 476.00 | 471.10 | 471.70 | 428.15 | 924,844 |
| 2023-07-18 | 470.22 | 479.90 | 470.22 | 474.51 | 430.70 | 1,109,663 |
| 2023-07-17 | 460.00 | 490.00 | 460.00 | 470.01 | 426.61 | 1,660,416 |
| 2023-07-14 | 446.00 | 460.00 | 446.00 | 458.38 | 416.06 | 1,157,698 |
| 2023-07-13 | 455.00 | 455.00 | 441.01 | 444.58 | 403.53 | 568,201 |
| 2023-07-12 | 454.00 | 455.00 | 445.00 | 450.46 | 408.87 | 1,381,011 |
| 2023-07-11 | 460.00 | 460.00 | 440.00 | 444.02 | 403.02 | 457,273 |
| 2023-07-10 | 449.00 | 458.99 | 440.00 | 445.00 | 403.91 | 1,447,079 |
| 2023-07-07 | 420.00 | 440.00 | 419.00 | 435.26 | 395.07 | 3,516,002 |
| 2023-07-06 | 425.00 | 430.00 | 416.00 | 417.77 | 379.20 | 203,250 |
| 2023-07-05 | 415.00 | 440.00 | 412.00 | 422.10 | 383.13 | 557,780 |
| 2023-07-04 | 405.00 | 410.00 | 405.00 | 410.00 | 372.14 | 680,752 |
| 2023-07-03 | 405.00 | 409.00 | 404.11 | 408.01 | 370.34 | 782,570 |
| 2023-06-30 | 407.50 | 407.50 | 380.01 | 400.00 | 363.07 | 538,678 |
| 2023-06-29 | 413.98 | 413.98 | 403.10 | 403.95 | 366.65 | 608,224 |
| 2023-06-28 | 408.00 | 410.00 | 405.00 | 406.77 | 369.21 | 278,421 |
| 2023-06-27 | 415.00 | 424.90 | 407.00 | 411.24 | 373.27 | 191,226 |
| 2023-06-23 | 417.90 | 422.00 | 417.00 | 418.65 | 380.00 | 387,856 |
| 2023-06-22 | 406.01 | 418.00 | 406.01 | 416.09 | 377.67 | 275,031 |
| 2023-06-20 | 412.00 | 416.50 | 407.01 | 415.08 | 376.76 | 859,779 |
| 2023-06-19 | 428.50 | 428.50 | 405.11 | 412.58 | 374.49 | 243,526 |
| 2023-06-16 | 415.00 | 423.80 | 412.17 | 414.74 | 376.45 | 278,026 |
| 2023-06-15 | 410.00 | 411.00 | 402.21 | 409.58 | 371.76 | 261,458 |
| 2023-06-14 | 412.90 | 412.90 | 408.00 | 409.99 | 372.14 | 506,186 |
| 2023-06-13 | 408.40 | 410.00 | 405.00 | 408.07 | 370.39 | 493,171 |
| 2023-06-12 | 410.21 | 413.00 | 408.00 | 408.40 | 370.69 | 313,140 |
| 2023-06-09 | 415.00 | 423.00 | 409.99 | 410.20 | 372.33 | 675,940 |
| 2023-06-08 | 418.00 | 422.00 | 415.01 | 418.45 | 379.81 | 798,033 |
| 2023-06-07 | 406.00 | 417.00 | 404.00 | 414.76 | 376.47 | 1,123,151 |
| 2023-06-06 | 398.00 | 408.90 | 398.00 | 403.58 | 366.32 | 840,014 |
| 2023-06-05 | 411.99 | 411.99 | 394.80 | 398.71 | 361.90 | 551,700 |
| 2023-06-02 | 400.00 | 409.00 | 383.00 | 399.76 | 362.85 | 460,801 |
| 2023-06-01 | 412.00 | 412.00 | 390.10 | 398.99 | 362.15 | 471,865 |
| 2023-05-31 | 409.47 | 425.00 | 399.98 | 400.76 | 363.76 | 1,615,746 |
| 2023-05-30 | 385.00 | 418.00 | 385.00 | 405.42 | 367.99 | 948,468 |
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.