Salfacorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	361.49	365.00	335.20	340.00	289.43	1,293,194
2022-09-05	360.00	366.00	350.00	361.49	307.73	2,071,360
2022-09-02	320.00	340.00	310.10	337.44	287.25	1,333,537
2022-09-01	320.11	330.00	310.00	318.00	270.70	707,060
2022-08-31	308.50	320.00	308.50	319.32	271.83	1,184,164
2022-08-30	298.00	313.90	298.00	307.16	261.48	1,154,772
2022-08-29	292.00	302.39	290.00	294.95	251.08	317,625
2022-08-26	290.01	296.00	285.00	289.27	246.25	3,327,778
2022-08-25	277.38	296.00	275.00	286.76	244.11	1,496,276
2022-08-24	270.00	279.00	268.00	277.38	236.12	675,004
2022-08-23	268.80	269.80	268.80	269.00	228.99	85,186
2022-08-22	279.98	281.00	270.00	270.29	230.09	615,199
2022-08-19	271.00	279.90	269.99	278.82	237.35	601,075
2022-08-18	260.00	280.00	260.00	279.63	238.04	2,819,855
2022-08-17	255.00	267.89	254.13	255.98	217.91	2,385,936
2022-08-16	264.98	264.99	254.00	258.00	219.63	673,403
2022-08-12	251.00	259.00	249.00	255.47	217.47	223,766
2022-08-11	249.00	260.00	249.00	250.84	213.53	4,182,336
2022-08-10	240.00	252.00	240.00	251.75	214.31	334,501
2022-08-09	240.00	254.00	240.00	240.72	204.92	1,255,946
2022-08-08	254.00	254.00	243.00	244.50	208.14	77,108
2022-08-05	240.51	255.00	240.00	252.74	215.15	383,752
2022-08-04	249.00	251.11	247.50	250.10	212.90	3,546,480
2022-08-03	248.80	249.00	248.00	248.90	211.88	342,832
2022-08-02	248.80	250.00	248.80	249.51	212.40	67,539
2022-08-01	248.80	248.80	248.80	248.80	211.80	19,890
2022-07-29	248.80	248.80	248.80	248.80	211.80	47,098
2022-07-28	243.00	250.00	243.00	243.00	206.86	431,344
2022-07-27	243.50	244.00	243.00	243.52	207.30	30,898
2022-07-26	240.00	243.02	240.00	243.02	206.88	54,233
2022-07-25	249.58	250.00	248.90	250.00	212.82	623,228
2022-07-22	252.00	252.10	252.00	252.10	214.60	99,601
2022-07-21	248.00	253.51	247.20	252.05	214.56	1,036,604
2022-07-20	240.46	247.00	240.46	246.95	210.22	685,541
2022-07-19	238.00	242.50	238.00	240.46	204.70	206,709
2022-07-18	240.00	240.00	238.15	238.15	202.73	11,091
2022-07-15	236.25	240.00	236.25	238.15	202.73	271,248
2022-07-14	242.50	244.99	235.00	236.25	201.11	126,552
2022-07-13	234.00	245.49	234.00	242.69	206.59	396,505
2022-07-12	234.90	234.90	234.00	234.00	199.20	385,795
2022-07-11	225.00	230.00	225.00	228.74	194.72	249,369
2022-07-08	224.53	226.00	224.53	224.58	191.18	318,770
2022-07-07	225.00	226.00	222.00	224.53	191.14	302,391
2022-07-06	227.00	227.00	222.00	226.00	192.39	9,838,862
2022-07-05	235.00	235.00	225.00	226.19	192.55	713,865
2022-07-04	234.31	234.31	234.31	234.31	199.46	13,244
2022-07-01	234.30	234.31	234.30	234.31	199.46	22,382
2022-06-30	230.00	235.00	230.00	234.31	199.46	41,743
2022-06-29	233.00	239.99	232.00	237.55	202.22	2,125,941
2022-06-28	231.10	232.40	231.10	231.98	197.48	73,123
2022-06-24	232.00	232.00	230.00	230.18	195.95	97,428
2022-06-23	231.30	231.30	231.20	231.27	196.87	35,648
2022-06-22	235.00	237.30	231.20	231.20	196.81	137,180
2022-06-20	235.00	240.00	235.00	239.12	203.56	220,123
2022-06-17	242.00	254.00	230.00	230.00	195.79	856,624
2022-06-16	244.50	244.50	238.00	241.55	205.62	258,098
2022-06-15	246.00	248.00	244.00	245.90	209.33	606,975
2022-06-14	244.00	249.99	244.00	245.99	209.40	415,631
2022-06-13	249.90	250.00	245.00	245.00	208.56	288,110
2022-06-10	256.50	256.50	250.21	253.08	215.44	176,649

← NewerPage 18 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.