Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 253.02 | 260.20 | 253.02 | 260.13 | 221.44 | 83,320 |
| 2022-06-08 | 261.56 | 261.56 | 259.00 | 260.96 | 222.15 | 1,035,630 |
| 2022-06-07 | 263.80 | 264.00 | 261.10 | 261.56 | 222.66 | 84,043 |
| 2022-06-06 | 264.46 | 265.01 | 263.99 | 264.22 | 224.92 | 452,010 |
| 2022-06-03 | 270.00 | 271.00 | 263.00 | 264.46 | 225.13 | 2,277,772 |
| 2022-06-02 | 272.36 | 277.00 | 266.00 | 270.00 | 229.84 | 3,360,677 |
| 2022-06-01 | 279.48 | 279.48 | 266.00 | 272.36 | 231.85 | 2,566,716 |
| 2022-05-31 | 282.00 | 282.00 | 276.00 | 279.48 | 237.91 | 255,874 |
| 2022-05-30 | 295.00 | 301.90 | 282.20 | 286.73 | 244.08 | 1,282,691 |
| 2022-05-27 | 265.00 | 290.00 | 265.00 | 288.25 | 245.38 | 1,680,035 |
| 2022-05-26 | 263.99 | 269.99 | 262.99 | 265.94 | 226.39 | 3,647,161 |
| 2022-05-25 | 255.99 | 260.00 | 244.00 | 255.78 | 217.74 | 897,751 |
| 2022-05-24 | 251.00 | 251.00 | 241.00 | 244.00 | 207.71 | 1,357,111 |
| 2022-05-23 | 250.01 | 255.99 | 249.50 | 249.98 | 212.80 | 1,658,919 |
| 2022-05-20 | 252.00 | 257.00 | 252.00 | 256.50 | 218.35 | 1,176,067 |
| 2022-05-19 | 259.00 | 259.00 | 256.10 | 256.92 | 218.71 | 298,099 |
| 2022-05-18 | 266.00 | 267.00 | 264.00 | 264.00 | 224.73 | 1,459,598 |
| 2022-05-17 | 255.00 | 270.00 | 255.00 | 266.39 | 226.77 | 1,172,067 |
| 2022-05-16 | 256.00 | 258.01 | 252.00 | 258.01 | 219.64 | 15,473 |
| 2022-05-13 | 259.80 | 260.60 | 256.00 | 258.01 | 219.64 | 729,466 |
| 2022-05-12 | 255.00 | 260.60 | 255.00 | 257.51 | 219.21 | 3,967,171 |
| 2022-05-11 | 259.93 | 262.00 | 256.00 | 260.57 | 221.82 | 295,292 |
| 2022-05-10 | 256.50 | 256.84 | 256.00 | 256.84 | 218.64 | 23,887 |
| 2022-05-09 | 257.00 | 257.00 | 256.00 | 256.84 | 218.64 | 72,709 |
| 2022-05-06 | 255.00 | 258.90 | 253.00 | 255.56 | 217.55 | 191,182 |
| 2022-05-05 | 247.00 | 251.00 | 246.00 | 249.63 | 212.50 | 101,028 |
| 2022-05-04 | 243.00 | 247.00 | 243.00 | 245.03 | 208.59 | 722,094 |
| 2022-05-03 | 240.00 | 244.00 | 240.00 | 242.28 | 206.25 | 317,540 |
| 2022-05-02 | 248.00 | 248.00 | 235.00 | 236.17 | 201.04 | 249,552 |
| 2022-04-29 | 262.30 | 262.30 | 260.00 | 260.07 | 203.90 | 1,227,193 |
| 2022-04-28 | 269.00 | 269.00 | 260.00 | 262.30 | 205.64 | 267,958 |
| 2022-04-27 | 272.90 | 272.90 | 269.00 | 270.00 | 211.68 | 455,469 |
| 2022-04-26 | 273.00 | 274.00 | 270.00 | 272.99 | 214.03 | 433,873 |
| 2022-04-25 | 279.00 | 279.00 | 272.90 | 273.00 | 214.03 | 1,083,503 |
| 2022-04-22 | 280.00 | 280.00 | 275.00 | 279.79 | 219.36 | 740,128 |
| 2022-04-21 | 275.00 | 281.00 | 275.00 | 277.08 | 217.23 | 346,208 |
| 2022-04-20 | 277.00 | 279.00 | 272.10 | 273.95 | 214.78 | 653,113 |
| 2022-04-19 | 262.11 | 274.00 | 262.10 | 270.07 | 211.74 | 1,450,431 |
| 2022-04-18 | 259.10 | 261.00 | 259.00 | 259.34 | 203.32 | 129,670 |
| 2022-04-14 | 261.10 | 264.00 | 258.00 | 260.93 | 204.57 | 250,624 |
| 2022-04-13 | 274.90 | 274.90 | 264.99 | 264.99 | 207.75 | 235,744 |
| 2022-04-12 | 268.00 | 270.00 | 263.00 | 263.54 | 206.62 | 169,078 |
| 2022-04-11 | 275.00 | 275.00 | 268.00 | 268.00 | 210.11 | 69,235 |
| 2022-04-08 | 270.00 | 275.00 | 270.00 | 275.00 | 215.60 | 611,147 |
| 2022-04-07 | 270.00 | 270.00 | 264.00 | 267.00 | 209.33 | 268,708 |
| 2022-04-06 | 267.00 | 267.00 | 256.00 | 260.04 | 203.87 | 416,737 |
| 2022-04-05 | 266.98 | 267.00 | 260.00 | 266.11 | 208.63 | 120,217 |
| 2022-04-04 | 265.00 | 266.98 | 263.22 | 263.22 | 206.37 | 87,318 |
| 2022-04-01 | 267.00 | 267.00 | 255.00 | 259.31 | 203.30 | 496,166 |
| 2022-03-31 | 263.50 | 267.00 | 263.50 | 267.00 | 209.33 | 86,145 |
| 2022-03-30 | 266.00 | 268.51 | 262.35 | 262.99 | 206.19 | 931,329 |
| 2022-03-29 | 266.12 | 267.00 | 265.00 | 265.85 | 208.43 | 54,463 |
| 2022-03-28 | 275.00 | 275.20 | 266.00 | 266.12 | 208.64 | 351,928 |
| 2022-03-25 | 274.00 | 276.00 | 272.10 | 273.19 | 214.18 | 71,738 |
| 2022-03-24 | 275.00 | 275.00 | 270.00 | 272.97 | 214.01 | 208,373 |
| 2022-03-23 | 276.00 | 283.99 | 276.00 | 277.73 | 217.74 | 29,997 |
| 2022-03-22 | 289.12 | 299.00 | 275.00 | 276.71 | 216.94 | 1,029,867 |
| 2022-03-21 | 289.00 | 297.00 | 289.00 | 290.13 | 227.46 | 84,308 |
| 2022-03-18 | 289.95 | 289.95 | 281.00 | 288.00 | 225.79 | 669,159 |
| 2022-03-17 | 284.00 | 284.00 | 280.00 | 282.80 | 221.72 | 307,068 |
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.