Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 345.00 | 359.00 | 345.00 | 349.83 | 299.52 | 642,796 |
| 2023-03-02 | 345.00 | 349.00 | 341.00 | 344.04 | 294.56 | 465,232 |
| 2023-03-01 | 348.00 | 348.00 | 339.57 | 342.25 | 293.03 | 700,022 |
| 2023-02-28 | 335.00 | 350.00 | 332.00 | 343.37 | 293.99 | 482,062 |
| 2023-02-27 | 333.99 | 333.99 | 324.21 | 330.02 | 282.56 | 1,807,329 |
| 2023-02-24 | 332.00 | 333.00 | 329.00 | 330.31 | 282.81 | 95,766 |
| 2023-02-23 | 323.90 | 331.00 | 323.90 | 330.79 | 283.22 | 1,908,607 |
| 2023-02-22 | 331.55 | 334.97 | 320.00 | 327.19 | 280.14 | 358,655 |
| 2023-02-21 | 340.00 | 340.00 | 322.00 | 331.53 | 283.85 | 1,294,573 |
| 2023-02-20 | 343.99 | 343.99 | 339.98 | 339.98 | 291.09 | 42,340 |
| 2023-02-17 | 350.00 | 350.00 | 333.10 | 339.38 | 290.57 | 2,405,868 |
| 2023-02-16 | 337.00 | 345.00 | 337.00 | 343.19 | 293.84 | 723,218 |
| 2023-02-15 | 330.00 | 340.00 | 330.00 | 336.99 | 288.53 | 3,282,533 |
| 2023-02-14 | 331.00 | 339.79 | 325.00 | 330.06 | 282.59 | 5,009,127 |
| 2023-02-13 | 324.00 | 340.00 | 324.00 | 330.57 | 283.03 | 2,711,063 |
| 2023-02-10 | 328.00 | 328.00 | 319.32 | 324.21 | 277.59 | 1,125,169 |
| 2023-02-09 | 318.90 | 330.00 | 318.80 | 319.31 | 273.39 | 1,982,081 |
| 2023-02-08 | 317.00 | 320.00 | 309.21 | 318.90 | 273.04 | 459,127 |
| 2023-02-07 | 282.00 | 325.00 | 282.00 | 307.63 | 263.39 | 2,714,089 |
| 2023-02-06 | 294.00 | 294.00 | 285.00 | 290.34 | 248.59 | 778,477 |
| 2023-02-03 | 281.00 | 290.00 | 281.00 | 288.90 | 247.35 | 805,789 |
| 2023-02-02 | 288.12 | 288.12 | 280.00 | 280.46 | 240.13 | 226,290 |
| 2023-02-01 | 292.00 | 294.90 | 287.00 | 288.12 | 246.69 | 2,080,499 |
| 2023-01-31 | 299.87 | 299.87 | 291.10 | 296.75 | 254.07 | 3,219,557 |
| 2023-01-30 | 290.00 | 300.00 | 290.00 | 299.87 | 256.75 | 780,455 |
| 2023-01-27 | 310.00 | 310.00 | 297.00 | 300.00 | 256.86 | 3,143,726 |
| 2023-01-26 | 285.00 | 300.00 | 285.00 | 296.61 | 253.95 | 1,538,746 |
| 2023-01-25 | 278.00 | 293.00 | 278.00 | 287.95 | 246.54 | 2,623,844 |
| 2023-01-24 | 273.00 | 278.00 | 272.00 | 277.30 | 237.42 | 2,641,100 |
| 2023-01-23 | 268.70 | 288.00 | 267.98 | 271.30 | 232.28 | 1,257,793 |
| 2023-01-20 | 261.00 | 268.00 | 261.00 | 264.77 | 226.69 | 103,767 |
| 2023-01-19 | 261.00 | 265.00 | 261.00 | 261.00 | 223.47 | 100,607 |
| 2023-01-18 | 257.09 | 264.98 | 257.09 | 264.98 | 226.87 | 100,200 |
| 2023-01-17 | 249.11 | 265.00 | 249.11 | 264.21 | 226.21 | 75,522 |
| 2023-01-16 | 256.99 | 258.50 | 255.10 | 258.00 | 220.90 | 240,086 |
| 2023-01-13 | 258.70 | 258.70 | 258.00 | 258.62 | 221.43 | 140,440 |
| 2023-01-12 | 255.10 | 262.00 | 255.10 | 258.70 | 221.50 | 3,152,776 |
| 2023-01-11 | 253.00 | 263.99 | 253.00 | 260.00 | 222.61 | 936,541 |
| 2023-01-10 | 253.00 | 253.00 | 252.99 | 253.00 | 216.62 | 349,892 |
| 2023-01-09 | 250.01 | 255.00 | 250.01 | 253.25 | 216.83 | 69,613 |
| 2023-01-06 | 250.01 | 268.99 | 250.01 | 256.68 | 219.77 | 19,247 |
| 2023-01-05 | 256.68 | 256.68 | 256.68 | 256.68 | 219.77 | 1,927 |
| 2023-01-04 | 256.68 | 256.68 | 256.68 | 256.68 | 219.77 | 1,449 |
| 2023-01-03 | 260.00 | 260.00 | 253.01 | 258.16 | 219.76 | 63,141 |
| 2022-12-30 | 263.00 | 263.00 | 262.00 | 262.25 | 223.25 | 53,052 |
| 2022-12-29 | 270.28 | 270.28 | 264.00 | 265.92 | 226.37 | 115,015 |
| 2022-12-28 | 273.00 | 273.00 | 273.00 | 273.00 | 232.40 | 50,683 |
| 2022-12-27 | 271.00 | 271.00 | 265.00 | 268.15 | 228.27 | 145,323 |
| 2022-12-26 | 271.03 | 275.00 | 271.03 | 272.00 | 231.55 | 126,438 |
| 2022-12-23 | 283.00 | 283.00 | 283.00 | 283.00 | 240.91 | 168 |
| 2022-12-22 | 283.01 | 283.01 | 270.00 | 283.00 | 240.91 | 203,160 |
| 2022-12-21 | 280.00 | 285.00 | 280.00 | 282.89 | 240.82 | 399,877 |
| 2022-12-20 | 270.00 | 279.00 | 270.00 | 278.15 | 236.78 | 566,126 |
| 2022-12-19 | 265.00 | 273.00 | 263.00 | 268.28 | 228.38 | 1,074,856 |
| 2022-12-16 | 268.00 | 274.00 | 263.00 | 272.81 | 232.23 | 161,509 |
| 2022-12-15 | 280.00 | 280.00 | 280.00 | 280.00 | 238.36 | 3,384 |
| 2022-12-14 | 278.50 | 285.00 | 275.00 | 280.00 | 238.36 | 266,654 |
| 2022-12-13 | 264.43 | 270.00 | 264.43 | 267.21 | 227.47 | 274,410 |
| 2022-12-12 | 260.00 | 265.00 | 260.00 | 264.43 | 225.10 | 43,763 |
| 2022-12-09 | 264.00 | 264.00 | 255.00 | 255.00 | 217.07 | 20,642 |
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.