Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 265.20 | 273.00 | 265.20 | 273.00 | 214.03 | 1,470,506 |
| 2022-03-15 | 266.17 | 270.00 | 264.00 | 265.21 | 207.93 | 138,587 |
| 2022-03-14 | 269.61 | 269.61 | 268.00 | 268.86 | 210.79 | 47,764 |
| 2022-03-11 | 268.00 | 274.00 | 267.00 | 269.61 | 211.38 | 1,151,577 |
| 2022-03-10 | 269.00 | 275.00 | 266.00 | 269.92 | 211.62 | 150,767 |
| 2022-03-09 | 262.01 | 271.00 | 262.00 | 269.65 | 211.41 | 860,061 |
| 2022-03-08 | 261.00 | 262.10 | 259.73 | 259.73 | 203.63 | 96,263 |
| 2022-03-07 | 268.10 | 273.00 | 253.20 | 258.22 | 202.45 | 530,996 |
| 2022-03-04 | 270.00 | 270.00 | 265.00 | 267.41 | 209.65 | 505,327 |
| 2022-03-03 | 268.01 | 272.10 | 268.01 | 271.10 | 212.54 | 1,467,699 |
| 2022-03-02 | 280.10 | 280.10 | 271.99 | 276.73 | 216.96 | 132,265 |
| 2022-03-01 | 281.00 | 281.00 | 275.00 | 278.33 | 218.21 | 42,604 |
| 2022-02-28 | 285.00 | 285.00 | 281.00 | 281.20 | 220.46 | 448,578 |
| 2022-02-25 | 272.00 | 277.00 | 272.00 | 276.00 | 216.39 | 1,112,958 |
| 2022-02-24 | 261.10 | 269.72 | 250.00 | 266.85 | 209.21 | 89,819 |
| 2022-02-23 | 267.00 | 271.00 | 264.15 | 269.75 | 211.49 | 230,065 |
| 2022-02-22 | 272.00 | 274.98 | 261.10 | 266.82 | 209.19 | 557,961 |
| 2022-02-21 | 280.30 | 280.30 | 271.96 | 271.96 | 213.22 | 353,512 |
| 2022-02-18 | 284.00 | 284.00 | 276.01 | 277.52 | 217.58 | 155,473 |
| 2022-02-17 | 289.30 | 289.30 | 282.00 | 283.11 | 221.96 | 162,254 |
| 2022-02-16 | 291.00 | 297.93 | 289.97 | 289.97 | 227.34 | 474,874 |
| 2022-02-15 | 298.00 | 298.00 | 291.00 | 291.00 | 228.15 | 102,618 |
| 2022-02-14 | 286.00 | 298.00 | 286.00 | 296.59 | 232.53 | 77,109 |
| 2022-02-11 | 301.00 | 301.00 | 297.80 | 298.16 | 233.76 | 833,903 |
| 2022-02-10 | 293.00 | 300.00 | 293.00 | 297.10 | 232.93 | 171,345 |
| 2022-02-09 | 300.00 | 308.90 | 290.01 | 293.90 | 230.42 | 241,686 |
| 2022-02-08 | 298.10 | 300.00 | 293.00 | 296.97 | 232.83 | 521,597 |
| 2022-02-07 | 310.00 | 313.99 | 296.00 | 299.99 | 235.19 | 329,804 |
| 2022-02-04 | 321.50 | 321.50 | 310.00 | 311.56 | 244.26 | 213,094 |
| 2022-02-03 | 323.01 | 329.99 | 321.11 | 324.31 | 254.26 | 66,685 |
| 2022-02-02 | 330.00 | 340.00 | 329.00 | 331.40 | 259.82 | 445,025 |
| 2022-02-01 | 336.00 | 340.00 | 325.00 | 331.07 | 259.56 | 1,078,599 |
| 2022-01-31 | 330.00 | 335.00 | 322.00 | 333.57 | 261.52 | 254,050 |
| 2022-01-28 | 320.00 | 327.00 | 320.00 | 327.00 | 256.37 | 175,842 |
| 2022-01-27 | 326.00 | 326.00 | 320.00 | 320.19 | 251.03 | 97,328 |
| 2022-01-26 | 320.00 | 328.99 | 320.00 | 320.00 | 250.88 | 310,237 |
| 2022-01-25 | 317.00 | 329.00 | 317.00 | 322.83 | 253.10 | 127,204 |
| 2022-01-24 | 325.00 | 340.00 | 315.00 | 316.81 | 248.38 | 298,293 |
| 2022-01-21 | 335.00 | 335.00 | 318.00 | 327.32 | 256.62 | 4,476,669 |
| 2022-01-20 | 318.00 | 323.90 | 310.00 | 317.52 | 248.94 | 673,704 |
| 2022-01-19 | 325.00 | 330.00 | 318.00 | 318.00 | 249.31 | 562,764 |
| 2022-01-18 | 310.00 | 321.00 | 310.00 | 317.64 | 249.03 | 49,005 |
| 2022-01-17 | 311.00 | 311.00 | 306.10 | 309.75 | 242.85 | 320,086 |
| 2022-01-14 | 311.00 | 311.50 | 305.10 | 307.64 | 241.19 | 482,631 |
| 2022-01-13 | 322.00 | 322.00 | 303.00 | 319.00 | 250.10 | 301,510 |
| 2022-01-12 | 307.99 | 322.00 | 305.02 | 310.00 | 243.04 | 222,923 |
| 2022-01-11 | 303.00 | 307.00 | 303.00 | 303.00 | 237.55 | 183,370 |
| 2022-01-10 | 302.99 | 303.00 | 302.00 | 302.95 | 237.51 | 318,886 |
| 2022-01-07 | 313.00 | 313.00 | 303.00 | 303.03 | 237.58 | 207,443 |
| 2022-01-06 | 317.00 | 317.00 | 314.23 | 314.23 | 246.36 | 13,836 |
| 2022-01-05 | 310.00 | 316.99 | 310.00 | 314.23 | 246.36 | 135,534 |
| 2022-01-04 | 318.00 | 322.49 | 301.20 | 322.49 | 252.83 | 19,109 |
| 2022-01-03 | 322.00 | 322.49 | 319.99 | 322.49 | 252.83 | 12,619 |
| 2021-12-30 | 324.90 | 324.90 | 312.01 | 322.49 | 252.83 | 122,496 |
| 2021-12-29 | 315.00 | 315.00 | 312.00 | 312.99 | 245.39 | 109,030 |
| 2021-12-28 | 325.00 | 325.00 | 312.00 | 313.89 | 246.09 | 68,281 |
| 2021-12-27 | 328.00 | 328.00 | 310.10 | 316.62 | 248.23 | 186,321 |
| 2021-12-24 | 302.00 | 315.00 | 302.00 | 308.36 | 241.76 | 59,153 |
| 2021-12-23 | 298.00 | 314.85 | 298.00 | 302.67 | 237.29 | 40,041 |
| 2021-12-22 | 300.00 | 310.00 | 300.00 | 300.01 | 235.21 | 578,646 |
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.