Salfacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	385.00	418.00	385.00	405.42	367.99	948,468
2023-05-29	362.00	395.00	362.00	383.56	348.15	1,695,605
2023-05-26	362.00	362.00	353.00	361.06	327.72	108,898
2023-05-25	360.00	362.20	356.40	361.99	328.57	782,083
2023-05-24	359.00	363.00	351.00	361.33	327.97	903,296
2023-05-23	353.00	367.00	347.00	359.95	326.72	2,189,753
2023-05-22	353.00	353.00	340.00	340.00	308.61	263,852
2023-05-19	345.00	345.00	325.01	340.00	308.61	999,799
2023-05-18	349.00	349.00	341.00	346.84	314.82	153,912
2023-05-17	349.00	353.00	344.00	349.80	317.50	101,637
2023-05-16	329.00	352.00	329.00	344.42	312.62	1,114,914
2023-05-15	327.00	333.00	327.00	329.71	299.27	725,007
2023-05-12	329.00	330.00	322.00	324.50	294.54	104,706
2023-05-11	329.69	332.99	325.00	331.26	300.67	793,680
2023-05-10	335.00	335.00	326.00	329.69	299.25	126,861
2023-05-09	328.34	331.66	328.34	331.66	301.04	13,133
2023-05-08	330.00	335.00	330.00	331.66	301.04	976,761
2023-05-05	340.00	350.00	335.00	342.93	293.61	4,215,488
2023-05-04	339.00	339.00	335.00	335.30	287.08	632,845
2023-05-03	339.00	339.00	331.00	335.23	287.02	105,691
2023-05-02	327.71	338.00	324.43	337.15	288.66	218,900
2023-04-28	344.89	344.89	326.70	327.93	280.77	474,940
2023-04-27	346.99	346.99	334.00	336.34	287.97	4,514,814
2023-04-26	335.00	335.00	329.01	334.63	286.51	38,624
2023-04-25	330.00	335.00	326.00	327.77	280.63	548,069
2023-04-24	339.70	339.99	333.00	333.03	285.14	99,332
2023-04-21	340.00	340.10	336.00	337.96	289.36	292,824
2023-04-20	347.82	347.82	346.95	346.95	297.06	507,985
2023-04-19	349.46	350.00	341.00	347.82	297.80	170,516
2023-04-18	342.00	350.00	342.00	349.46	299.20	452,602
2023-04-17	339.00	345.00	339.00	342.11	292.91	309,754
2023-04-14	329.80	342.00	329.80	333.33	285.39	2,553,312
2023-04-13	325.00	329.80	325.00	329.29	281.93	435,684
2023-04-12	323.00	329.80	322.10	324.00	277.41	3,107,268
2023-04-11	320.20	324.00	320.20	322.94	276.50	194,380
2023-04-10	330.76	330.76	323.00	325.86	279.00	69,629
2023-04-06	326.48	334.99	326.48	330.76	283.19	34,737
2023-04-05	325.02	335.00	325.00	326.48	279.53	193,498
2023-04-04	333.00	333.00	321.13	326.40	279.46	152,940
2023-04-03	320.00	336.00	320.00	330.89	283.30	306,173
2023-03-31	325.00	339.00	320.00	333.53	285.57	2,535,625
2023-03-30	319.99	330.00	317.00	322.31	275.96	2,734,432
2023-03-29	322.80	322.80	316.00	316.67	271.13	772,244
2023-03-28	313.00	325.00	313.00	322.83	276.40	371,097
2023-03-27	328.00	329.00	323.00	323.96	277.37	2,597,422
2023-03-24	332.08	332.08	325.10	328.00	280.83	961,846
2023-03-23	335.00	340.00	330.00	332.08	284.32	1,715,339
2023-03-22	328.00	331.00	322.00	326.96	279.94	1,158,724
2023-03-21	330.00	330.00	327.50	328.18	280.98	705,785
2023-03-20	338.00	338.00	325.10	328.00	280.83	1,007,813
2023-03-17	344.00	344.00	335.00	335.30	287.08	349,518
2023-03-16	350.00	350.00	343.00	347.46	297.49	364,982
2023-03-15	361.00	361.00	353.99	353.99	303.08	496,720
2023-03-14	368.00	368.00	356.00	358.42	306.88	2,065,919
2023-03-13	353.00	355.00	349.99	350.66	300.23	1,023,157
2023-03-10	360.00	365.00	355.00	357.24	305.87	1,864,354
2023-03-09	355.00	359.99	352.10	355.66	304.51	1,689,670
2023-03-08	354.70	355.00	342.65	350.03	299.69	332,955
2023-03-07	340.00	348.99	340.00	344.39	294.86	43,070
2023-03-06	354.78	354.78	343.11	347.26	297.32	46,056

← NewerPage 15 of 21 · 1,247 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.