Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 255.00 | 265.00 | 255.00 | 255.00 | 217.07 | 78,535 |
| 2022-12-06 | 245.00 | 257.00 | 245.00 | 249.73 | 212.59 | 163,123 |
| 2022-12-05 | 251.00 | 255.00 | 249.99 | 249.99 | 212.81 | 993,214 |
| 2022-12-02 | 260.00 | 260.00 | 240.00 | 250.90 | 213.58 | 55,734 |
| 2022-12-01 | 255.00 | 255.00 | 255.00 | 255.00 | 217.07 | 79,480 |
| 2022-11-30 | 255.00 | 255.00 | 255.00 | 255.00 | 217.07 | 1,288 |
| 2022-11-29 | 248.00 | 255.00 | 248.00 | 255.00 | 217.07 | 204,025 |
| 2022-11-28 | 239.67 | 248.00 | 239.67 | 244.87 | 208.45 | 113,402 |
| 2022-11-25 | 241.11 | 242.10 | 241.11 | 242.09 | 206.08 | 117,733 |
| 2022-11-24 | 245.12 | 250.00 | 240.00 | 240.83 | 205.01 | 159,769 |
| 2022-11-23 | 245.10 | 249.99 | 241.01 | 245.12 | 208.66 | 75,126 |
| 2022-11-22 | 250.00 | 252.50 | 250.00 | 250.16 | 212.95 | 349,377 |
| 2022-11-21 | 253.00 | 253.00 | 250.00 | 252.38 | 214.84 | 312,060 |
| 2022-11-18 | 250.99 | 256.00 | 250.99 | 254.42 | 216.58 | 66,290 |
| 2022-11-17 | 252.00 | 252.00 | 252.00 | 252.00 | 214.52 | 2,607 |
| 2022-11-16 | 252.00 | 254.00 | 252.00 | 252.00 | 214.52 | 26,629 |
| 2022-11-15 | 255.00 | 257.00 | 252.00 | 252.00 | 214.52 | 329,885 |
| 2022-11-14 | 250.00 | 250.11 | 250.00 | 250.11 | 212.91 | 73,459 |
| 2022-11-11 | 257.99 | 257.99 | 249.00 | 249.10 | 212.05 | 125,824 |
| 2022-11-10 | 259.08 | 259.08 | 259.08 | 259.08 | 220.55 | 953 |
| 2022-11-09 | 251.00 | 259.08 | 250.00 | 259.08 | 220.55 | 8,076 |
| 2022-11-08 | 251.00 | 260.00 | 251.00 | 259.08 | 220.55 | 248,318 |
| 2022-11-07 | 251.50 | 255.00 | 250.00 | 252.07 | 214.58 | 131,387 |
| 2022-11-04 | 231.00 | 249.00 | 230.00 | 248.12 | 211.22 | 270,046 |
| 2022-11-03 | 244.10 | 244.10 | 239.00 | 239.92 | 204.24 | 84,258 |
| 2022-11-02 | 256.98 | 256.98 | 238.99 | 243.68 | 207.44 | 245,589 |
| 2022-10-28 | 270.00 | 270.00 | 265.00 | 266.22 | 226.62 | 99,357 |
| 2022-10-27 | 284.00 | 284.70 | 276.44 | 284.70 | 242.36 | 114,270 |
| 2022-10-25 | 282.00 | 287.95 | 275.00 | 284.63 | 242.30 | 1,186,136 |
| 2022-10-24 | 295.00 | 295.00 | 288.89 | 288.89 | 245.92 | 184,146 |
| 2022-10-21 | 289.99 | 298.00 | 289.99 | 295.00 | 251.12 | 169,541 |
| 2022-10-20 | 280.11 | 290.00 | 280.11 | 290.00 | 246.87 | 4,782 |
| 2022-10-19 | 290.00 | 290.00 | 290.00 | 290.00 | 246.87 | 1,538 |
| 2022-10-18 | 285.00 | 290.00 | 285.00 | 290.00 | 246.87 | 485,457 |
| 2022-10-17 | 284.00 | 284.00 | 284.00 | 284.00 | 241.76 | 10,974 |
| 2022-10-14 | 275.00 | 284.00 | 270.00 | 284.00 | 241.76 | 71,464 |
| 2022-10-13 | 275.00 | 275.00 | 274.95 | 274.95 | 234.06 | 33,503 |
| 2022-10-12 | 280.10 | 284.99 | 267.00 | 270.43 | 230.21 | 934,077 |
| 2022-10-11 | 289.00 | 289.99 | 281.02 | 289.14 | 246.14 | 174,194 |
| 2022-10-07 | 289.98 | 290.00 | 289.98 | 290.00 | 246.87 | 62,233 |
| 2022-10-06 | 287.00 | 290.00 | 287.00 | 290.00 | 246.87 | 278,607 |
| 2022-10-05 | 305.00 | 305.00 | 290.00 | 295.57 | 251.61 | 159,079 |
| 2022-10-04 | 292.40 | 307.00 | 292.40 | 306.97 | 261.31 | 159,027 |
| 2022-10-03 | 287.00 | 295.00 | 287.00 | 292.42 | 248.93 | 452,353 |
| 2022-09-30 | 288.00 | 288.00 | 288.00 | 288.00 | 245.17 | 4,007 |
| 2022-09-29 | 280.00 | 293.08 | 280.00 | 293.08 | 249.49 | 105,210 |
| 2022-09-28 | 306.00 | 309.99 | 291.00 | 292.57 | 249.06 | 72,464 |
| 2022-09-27 | 300.10 | 306.00 | 300.00 | 306.00 | 260.49 | 2,243,591 |
| 2022-09-26 | 300.00 | 300.01 | 300.00 | 300.01 | 255.39 | 190,719 |
| 2022-09-23 | 300.00 | 311.00 | 300.00 | 310.01 | 263.90 | 291,554 |
| 2022-09-22 | 310.10 | 315.00 | 310.10 | 311.50 | 265.17 | 259,375 |
| 2022-09-21 | 308.00 | 320.00 | 308.00 | 316.33 | 269.28 | 354,751 |
| 2022-09-20 | 289.99 | 306.00 | 285.00 | 300.24 | 255.58 | 642,166 |
| 2022-09-15 | 290.00 | 291.10 | 275.00 | 291.10 | 247.80 | 3,731,440 |
| 2022-09-14 | 314.98 | 314.98 | 295.10 | 295.10 | 251.21 | 689,972 |
| 2022-09-13 | 300.10 | 315.00 | 300.00 | 300.18 | 255.53 | 559,001 |
| 2022-09-12 | 300.00 | 315.00 | 300.00 | 310.41 | 264.24 | 346,006 |
| 2022-09-09 | 315.10 | 328.00 | 315.00 | 315.05 | 268.19 | 457,407 |
| 2022-09-08 | 320.11 | 320.11 | 315.00 | 315.00 | 268.15 | 116,841 |
| 2022-09-07 | 335.00 | 340.00 | 335.00 | 335.00 | 285.17 | 1,663,777 |
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.