Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,226.00 | 1,249.70 | 1,205.00 | 1,245.00 | 1,245.00 | 202,156 |
| 2026-07-21 | 1,265.30 | 1,265.30 | 1,230.30 | 1,245.00 | 1,245.00 | 390,509 |
| 2026-07-20 | 1,280.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,270.00 | 118,097 |
| 2026-07-17 | 1,243.20 | 1,269.50 | 1,222.10 | 1,249.00 | 1,249.00 | 331,382 |
| 2026-07-15 | 1,232.80 | 1,248.00 | 1,228.00 | 1,245.00 | 1,245.00 | 1,660,145 |
| 2026-07-14 | 1,252.10 | 1,274.90 | 1,222.20 | 1,258.70 | 1,258.70 | 1,679,619 |
| 2026-07-13 | 1,256.10 | 1,300.00 | 1,245.30 | 1,252.10 | 1,252.10 | 40,020 |
| 2026-07-10 | 1,233.00 | 1,268.90 | 1,233.00 | 1,268.90 | 1,268.90 | 491,351 |
| 2026-07-09 | 1,231.00 | 1,260.00 | 1,231.00 | 1,239.00 | 1,239.00 | 394,840 |
| 2026-07-08 | 1,251.80 | 1,258.30 | 1,230.00 | 1,239.00 | 1,239.00 | 235,183 |
| 2026-07-07 | 1,270.00 | 1,276.10 | 1,260.00 | 1,268.20 | 1,268.20 | 138,930 |
| 2026-07-06 | 1,270.00 | 1,310.00 | 1,265.00 | 1,280.00 | 1,280.00 | 540,388 |
| 2026-07-03 | 1,250.00 | 1,298.90 | 1,250.00 | 1,298.90 | 1,298.90 | 193,611 |
| 2026-07-02 | 1,250.00 | 1,275.00 | 1,235.00 | 1,266.10 | 1,266.10 | 295,320 |
| 2026-07-01 | 1,260.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,250.00 | 334,080 |
| 2026-06-30 | 1,255.70 | 1,270.00 | 1,249.80 | 1,249.80 | 1,249.80 | 609,588 |
| 2026-06-26 | 1,250.00 | 1,262.70 | 1,250.00 | 1,255.70 | 1,255.70 | 641,058 |
| 2026-06-25 | 1,270.00 | 1,280.00 | 1,249.90 | 1,260.80 | 1,260.80 | 274,991 |
| 2026-06-24 | 1,270.00 | 1,279.60 | 1,267.80 | 1,271.00 | 1,271.00 | 364,868 |
| 2026-06-23 | 1,295.80 | 1,295.80 | 1,251.00 | 1,279.80 | 1,279.80 | 345,027 |
| 2026-06-22 | 1,290.00 | 1,310.00 | 1,290.00 | 1,296.00 | 1,296.00 | 93,436 |
| 2026-06-19 | 1,290.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | 619,529 |
| 2026-06-18 | 1,324.00 | 1,344.00 | 1,275.00 | 1,275.00 | 1,275.00 | 105,665 |
| 2026-06-17 | 1,300.00 | 1,327.00 | 1,300.00 | 1,324.00 | 1,324.00 | 167,631 |
| 2026-06-16 | 1,339.90 | 1,345.70 | 1,310.00 | 1,339.80 | 1,339.80 | 16,251 |
| 2026-06-15 | 1,347.00 | 1,370.00 | 1,336.30 | 1,346.40 | 1,346.40 | 88,526 |
| 2026-06-12 | 1,320.00 | 1,366.90 | 1,302.50 | 1,347.70 | 1,347.70 | 141,348 |
| 2026-06-11 | 1,279.80 | 1,320.00 | 1,265.00 | 1,320.00 | 1,320.00 | 954,214 |
| 2026-06-10 | 1,293.20 | 1,293.30 | 1,272.90 | 1,275.70 | 1,275.70 | 28,695 |
| 2026-06-09 | 1,270.40 | 1,317.60 | 1,270.00 | 1,300.20 | 1,300.20 | 141,327 |
| 2026-06-08 | 1,310.00 | 1,310.00 | 1,280.00 | 1,283.20 | 1,283.20 | 37,419 |
| 2026-06-05 | 1,300.00 | 1,310.00 | 1,260.10 | 1,310.00 | 1,310.00 | 329,830 |
| 2026-06-04 | 1,307.00 | 1,353.80 | 1,280.00 | 1,300.00 | 1,300.00 | 258,806 |
| 2026-06-03 | 1,335.00 | 1,335.20 | 1,300.00 | 1,314.50 | 1,314.50 | 821,827 |
| 2026-06-02 | 1,339.50 | 1,374.00 | 1,330.00 | 1,334.70 | 1,334.70 | 49,980 |
| 2026-06-01 | 1,340.00 | 1,374.00 | 1,340.00 | 1,374.00 | 1,374.00 | 258,935 |
| 2026-05-29 | 1,371.90 | 1,375.00 | 1,371.90 | 1,374.00 | 1,374.00 | 94,777 |
| 2026-05-28 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.10 | 1,375.10 | 112,249 |
| 2026-05-27 | 1,350.00 | 1,399.90 | 1,350.00 | 1,399.90 | 1,399.90 | 382,365 |
| 2026-05-26 | 1,362.70 | 1,370.00 | 1,350.00 | 1,357.50 | 1,357.50 | 73,128 |
| 2026-05-25 | 1,320.00 | 1,363.00 | 1,320.00 | 1,349.30 | 1,349.30 | 69,166 |
| 2026-05-22 | 1,310.30 | 1,340.00 | 1,309.70 | 1,323.70 | 1,323.70 | 452,996 |
| 2026-05-20 | 1,230.40 | 1,316.00 | 1,230.40 | 1,310.30 | 1,310.30 | 142,329 |
| 2026-05-19 | 1,293.00 | 1,293.00 | 1,220.00 | 1,254.20 | 1,254.20 | 450,508 |
| 2026-05-18 | 1,251.00 | 1,295.00 | 1,250.10 | 1,293.00 | 1,293.00 | 198,362 |
| 2026-05-15 | 1,239.30 | 1,282.00 | 1,234.00 | 1,279.00 | 1,279.00 | 185,755 |
| 2026-05-14 | 1,279.60 | 1,298.00 | 1,235.80 | 1,281.20 | 1,281.20 | 210,126 |
| 2026-05-13 | 1,262.40 | 1,282.00 | 1,262.40 | 1,279.70 | 1,279.70 | 235,340 |
| 2026-05-12 | 1,240.10 | 1,265.00 | 1,227.60 | 1,262.40 | 1,262.40 | 444,840 |
| 2026-05-11 | 1,272.70 | 1,272.70 | 1,235.40 | 1,260.00 | 1,260.00 | 608,958 |
| 2026-05-08 | 1,264.40 | 1,275.40 | 1,249.90 | 1,260.00 | 1,260.00 | 1,158,580 |
| 2026-05-07 | 1,296.90 | 1,329.90 | 1,267.50 | 1,279.00 | 1,279.00 | 734,845 |
| 2026-05-06 | 1,333.00 | 1,342.90 | 1,280.00 | 1,310.00 | 1,310.00 | 536,264 |
| 2026-05-05 | 1,335.10 | 1,353.00 | 1,325.20 | 1,333.00 | 1,333.00 | 146,224 |
| 2026-05-04 | 1,377.50 | 1,377.50 | 1,330.10 | 1,359.90 | 1,359.90 | 239,816 |
| 2026-04-30 | 1,355.90 | 1,397.90 | 1,355.90 | 1,391.50 | 1,391.50 | 166,609 |
| 2026-04-29 | 1,370.00 | 1,379.00 | 1,340.20 | 1,377.30 | 1,377.30 | 533,363 |
| 2026-04-28 | 1,350.00 | 1,368.00 | 1,320.00 | 1,368.00 | 1,368.00 | 218,228 |
| 2026-04-27 | 1,380.00 | 1,391.00 | 1,360.00 | 1,371.00 | 1,371.00 | 875,530 |
| 2026-04-24 | 1,399.90 | 1,429.90 | 1,379.90 | 1,390.00 | 1,390.00 | 263,463 |
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.