Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,380.00 | 1,422.50 | 1,356.00 | 1,389.90 | 1,389.90 | 225,845 |
| 2026-04-22 | 1,384.90 | 1,384.90 | 1,355.00 | 1,380.00 | 1,380.00 | 213,911 |
| 2026-04-21 | 1,399.00 | 1,399.00 | 1,370.00 | 1,385.00 | 1,385.00 | 175,619 |
| 2026-04-20 | 1,436.20 | 1,436.20 | 1,385.00 | 1,399.70 | 1,399.70 | 231,045 |
| 2026-04-17 | 1,409.80 | 1,449.00 | 1,402.00 | 1,436.40 | 1,408.78 | 379,310 |
| 2026-04-16 | 1,380.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,382.89 | 530,662 |
| 2026-04-15 | 1,399.90 | 1,410.00 | 1,360.30 | 1,368.00 | 1,341.70 | 1,031,874 |
| 2026-04-14 | 1,311.20 | 1,370.00 | 1,298.10 | 1,347.50 | 1,321.59 | 1,287,958 |
| 2026-04-13 | 1,320.00 | 1,333.90 | 1,298.20 | 1,298.20 | 1,273.24 | 250,950 |
| 2026-04-10 | 1,334.00 | 1,334.00 | 1,302.00 | 1,317.30 | 1,291.97 | 168,933 |
| 2026-04-09 | 1,330.00 | 1,345.00 | 1,325.00 | 1,334.90 | 1,309.23 | 114,164 |
| 2026-04-08 | 1,298.00 | 1,335.00 | 1,298.00 | 1,335.00 | 1,309.33 | 652,291 |
| 2026-04-07 | 1,295.90 | 1,295.90 | 1,250.00 | 1,295.00 | 1,270.10 | 147,457 |
| 2026-04-06 | 1,270.00 | 1,309.00 | 1,270.00 | 1,295.90 | 1,270.98 | 462,722 |
| 2026-04-02 | 1,280.00 | 1,280.90 | 1,250.00 | 1,270.00 | 1,245.58 | 341,999 |
| 2026-04-01 | 1,220.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,255.39 | 1,606,334 |
| 2026-03-31 | 1,219.00 | 1,237.90 | 1,169.80 | 1,220.00 | 1,196.54 | 1,858,013 |
| 2026-03-30 | 1,271.20 | 1,271.20 | 1,190.10 | 1,190.10 | 1,167.22 | 470,998 |
| 2026-03-27 | 1,241.00 | 1,282.90 | 1,210.10 | 1,260.00 | 1,235.77 | 1,416,763 |
| 2026-03-26 | 1,250.00 | 1,290.00 | 1,241.00 | 1,241.00 | 1,217.14 | 3,019,670 |
| 2026-03-25 | 1,300.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,275.00 | 429,031 |
| 2026-03-24 | 1,290.00 | 1,300.00 | 1,250.10 | 1,300.00 | 1,275.00 | 695,773 |
| 2026-03-23 | 1,320.00 | 1,320.00 | 1,286.00 | 1,308.50 | 1,283.34 | 391,126 |
| 2026-03-20 | 1,325.00 | 1,335.00 | 1,279.10 | 1,320.00 | 1,294.62 | 248,186 |
| 2026-03-19 | 1,306.30 | 1,320.00 | 1,279.00 | 1,280.00 | 1,255.39 | 234,264 |
| 2026-03-18 | 1,309.90 | 1,330.00 | 1,305.00 | 1,306.30 | 1,281.18 | 144,736 |
| 2026-03-17 | 1,339.00 | 1,353.70 | 1,315.00 | 1,327.90 | 1,302.37 | 225,789 |
| 2026-03-16 | 1,300.00 | 1,354.90 | 1,275.00 | 1,305.80 | 1,280.69 | 324,070 |
| 2026-03-13 | 1,252.40 | 1,280.00 | 1,235.20 | 1,274.00 | 1,249.50 | 104,255 |
| 2026-03-12 | 1,215.10 | 1,300.00 | 1,215.00 | 1,265.00 | 1,240.68 | 516,978 |
| 2026-03-11 | 1,259.90 | 1,260.00 | 1,223.10 | 1,230.00 | 1,206.35 | 593,802 |
| 2026-03-10 | 1,260.00 | 1,294.00 | 1,210.00 | 1,264.00 | 1,239.70 | 720,100 |
| 2026-03-09 | 1,224.00 | 1,250.00 | 1,210.20 | 1,248.00 | 1,224.00 | 792,073 |
| 2026-03-06 | 1,280.00 | 1,320.00 | 1,250.00 | 1,269.00 | 1,244.60 | 672,432 |
| 2026-03-05 | 1,336.90 | 1,349.90 | 1,290.90 | 1,294.70 | 1,269.80 | 151,355 |
| 2026-03-04 | 1,300.00 | 1,369.30 | 1,300.00 | 1,336.90 | 1,311.19 | 286,361 |
| 2026-03-03 | 1,300.00 | 1,316.90 | 1,200.30 | 1,300.00 | 1,275.00 | 913,319 |
| 2026-03-02 | 1,300.00 | 1,341.40 | 1,270.00 | 1,320.00 | 1,294.62 | 455,393 |
| 2026-02-27 | 1,339.90 | 1,340.00 | 1,325.00 | 1,330.00 | 1,304.43 | 270,354 |
| 2026-02-26 | 1,356.00 | 1,356.00 | 1,330.00 | 1,346.50 | 1,320.61 | 50,673 |
| 2026-02-25 | 1,330.00 | 1,359.00 | 1,318.00 | 1,356.00 | 1,329.93 | 179,900 |
| 2026-02-24 | 1,330.00 | 1,365.00 | 1,318.00 | 1,330.10 | 1,304.52 | 261,605 |
| 2026-02-23 | 1,308.50 | 1,355.00 | 1,308.50 | 1,355.00 | 1,328.95 | 250,673 |
| 2026-02-20 | 1,370.00 | 1,370.00 | 1,321.00 | 1,328.80 | 1,303.25 | 306,253 |
| 2026-02-19 | 1,380.00 | 1,380.00 | 1,334.70 | 1,360.00 | 1,333.85 | 530,703 |
| 2026-02-18 | 1,370.20 | 1,410.00 | 1,370.20 | 1,380.00 | 1,353.46 | 703,838 |
| 2026-02-17 | 1,372.00 | 1,420.00 | 1,320.20 | 1,420.00 | 1,392.70 | 323,465 |
| 2026-02-16 | 1,380.00 | 1,385.00 | 1,351.10 | 1,372.50 | 1,346.11 | 564,545 |
| 2026-02-13 | 1,410.00 | 1,410.00 | 1,370.10 | 1,400.00 | 1,373.08 | 455,394 |
| 2026-02-12 | 1,449.00 | 1,449.00 | 1,388.00 | 1,410.00 | 1,382.89 | 1,287,849 |
| 2026-02-11 | 1,405.00 | 1,420.00 | 1,370.00 | 1,410.00 | 1,382.89 | 222,111 |
| 2026-02-10 | 1,422.00 | 1,422.00 | 1,390.00 | 1,405.00 | 1,377.98 | 599,244 |
| 2026-02-09 | 1,425.00 | 1,435.00 | 1,400.00 | 1,422.90 | 1,395.54 | 830,386 |
| 2026-02-06 | 1,459.90 | 1,459.90 | 1,410.10 | 1,425.00 | 1,397.60 | 623,038 |
| 2026-02-05 | 1,469.90 | 1,480.00 | 1,414.00 | 1,425.60 | 1,398.19 | 177,009 |
| 2026-02-04 | 1,436.00 | 1,476.10 | 1,436.00 | 1,470.00 | 1,441.73 | 806,899 |
| 2026-02-03 | 1,450.00 | 1,499.90 | 1,425.00 | 1,460.00 | 1,431.93 | 808,213 |
| 2026-02-02 | 1,439.00 | 1,458.90 | 1,410.00 | 1,447.90 | 1,420.06 | 486,349 |
| 2026-01-30 | 1,425.00 | 1,448.90 | 1,396.00 | 1,439.00 | 1,411.33 | 915,882 |
| 2026-01-29 | 1,350.00 | 1,448.60 | 1,331.00 | 1,415.00 | 1,387.79 | 2,022,947 |
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.