Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,349.00 | 1,359.00 | 1,320.00 | 1,350.00 | 1,324.04 | 1,811,496 |
| 2026-01-27 | 1,350.00 | 1,350.00 | 1,302.00 | 1,349.00 | 1,323.06 | 940,795 |
| 2026-01-26 | 1,298.00 | 1,350.00 | 1,282.00 | 1,350.00 | 1,324.04 | 1,061,829 |
| 2026-01-23 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,275.00 | 764,871 |
| 2026-01-22 | 1,350.00 | 1,350.00 | 1,293.50 | 1,299.80 | 1,274.81 | 694,110 |
| 2026-01-21 | 1,280.00 | 1,339.90 | 1,280.00 | 1,310.00 | 1,284.81 | 685,668 |
| 2026-01-20 | 1,280.00 | 1,294.90 | 1,240.00 | 1,280.00 | 1,255.39 | 803,179 |
| 2026-01-19 | 1,313.90 | 1,313.90 | 1,256.60 | 1,280.00 | 1,255.39 | 458,128 |
| 2026-01-16 | 1,350.00 | 1,350.00 | 1,287.00 | 1,300.00 | 1,275.00 | 521,800 |
| 2026-01-15 | 1,340.00 | 1,347.20 | 1,300.00 | 1,319.90 | 1,294.52 | 7,377,515 |
| 2026-01-14 | 1,350.00 | 1,410.10 | 1,288.90 | 1,288.90 | 1,264.12 | 616,243 |
| 2026-01-13 | 1,295.00 | 1,350.00 | 1,261.00 | 1,350.00 | 1,324.04 | 518,010 |
| 2026-01-12 | 1,275.50 | 1,295.00 | 1,250.00 | 1,295.00 | 1,270.10 | 3,688,373 |
| 2026-01-09 | 1,279.00 | 1,279.00 | 1,260.00 | 1,275.50 | 1,250.97 | 402,833 |
| 2026-01-08 | 1,290.00 | 1,290.00 | 1,245.00 | 1,263.90 | 1,239.60 | 351,926 |
| 2026-01-07 | 1,289.00 | 1,289.00 | 1,255.00 | 1,279.00 | 1,254.41 | 311,336 |
| 2026-01-06 | 1,270.00 | 1,329.60 | 1,240.00 | 1,286.00 | 1,261.27 | 727,034 |
| 2026-01-05 | 1,210.00 | 1,270.00 | 1,210.00 | 1,270.00 | 1,245.58 | 601,528 |
| 2026-01-02 | 1,200.00 | 1,220.00 | 1,195.00 | 1,214.30 | 1,190.95 | 170,537 |
| 2025-12-30 | 1,189.90 | 1,217.10 | 1,182.80 | 1,200.00 | 1,176.93 | 671,146 |
| 2025-12-29 | 1,219.20 | 1,219.20 | 1,199.90 | 1,200.00 | 1,176.93 | 721,643 |
| 2025-12-26 | 1,210.00 | 1,220.00 | 1,192.80 | 1,209.80 | 1,186.54 | 436,468 |
| 2025-12-24 | 1,205.00 | 1,234.00 | 1,200.00 | 1,205.00 | 1,181.83 | 505,743 |
| 2025-12-23 | 1,200.00 | 1,220.10 | 1,190.00 | 1,208.10 | 1,184.87 | 644,305 |
| 2025-12-22 | 1,219.90 | 1,220.00 | 1,170.00 | 1,204.90 | 1,181.73 | 592,898 |
| 2025-12-19 | 1,196.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,172.02 | 781,785 |
| 2025-12-18 | 1,180.00 | 1,195.00 | 1,179.30 | 1,193.00 | 1,170.06 | 1,297,655 |
| 2025-12-17 | 1,209.00 | 1,210.00 | 1,171.00 | 1,193.00 | 1,170.06 | 634,281 |
| 2025-12-16 | 1,237.90 | 1,250.00 | 1,189.90 | 1,209.00 | 1,185.75 | 485,872 |
| 2025-12-15 | 1,250.00 | 1,250.00 | 1,200.00 | 1,216.90 | 1,193.50 | 503,296 |
| 2025-12-12 | 1,199.80 | 1,240.00 | 1,185.00 | 1,234.90 | 1,211.15 | 2,557,434 |
| 2025-12-11 | 1,145.00 | 1,200.00 | 1,140.00 | 1,199.80 | 1,176.73 | 1,500,574 |
| 2025-12-10 | 1,138.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,122.98 | 786,032 |
| 2025-12-09 | 1,139.10 | 1,139.20 | 1,130.00 | 1,138.00 | 1,116.12 | 158,999 |
| 2025-12-05 | 1,135.00 | 1,140.00 | 1,133.40 | 1,137.50 | 1,115.63 | 69,266 |
| 2025-12-04 | 1,144.10 | 1,144.10 | 1,139.10 | 1,140.00 | 1,118.08 | 649,971 |
| 2025-12-03 | 1,122.00 | 1,145.00 | 1,122.00 | 1,145.00 | 1,122.98 | 446,190 |
| 2025-12-02 | 1,130.00 | 1,133.00 | 1,110.00 | 1,120.00 | 1,098.46 | 808,242 |
| 2025-12-01 | 1,139.00 | 1,139.00 | 1,120.00 | 1,134.00 | 1,112.19 | 267,278 |
| 2025-11-28 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,113.18 | 1,639,967 |
| 2025-11-27 | 1,149.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,132.79 | 320,648 |
| 2025-11-26 | 1,148.90 | 1,149.00 | 1,130.00 | 1,149.00 | 1,126.91 | 927,740 |
| 2025-11-25 | 1,155.00 | 1,155.00 | 1,135.10 | 1,150.00 | 1,127.89 | 455,780 |
| 2025-11-24 | 1,152.00 | 1,152.00 | 1,135.00 | 1,151.00 | 1,128.87 | 598,383 |
| 2025-11-21 | 1,155.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,127.89 | 419,930 |
| 2025-11-20 | 1,148.60 | 1,160.00 | 1,141.00 | 1,155.00 | 1,132.79 | 350,089 |
| 2025-11-19 | 1,140.00 | 1,150.00 | 1,106.50 | 1,150.00 | 1,127.89 | 610,823 |
| 2025-11-18 | 1,170.00 | 1,170.00 | 1,130.10 | 1,140.00 | 1,118.08 | 980,063 |
| 2025-11-17 | 1,131.40 | 1,180.00 | 1,129.70 | 1,170.00 | 1,147.50 | 1,399,927 |
| 2025-11-14 | 1,145.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,103.37 | 1,085,258 |
| 2025-11-13 | 1,175.00 | 1,175.00 | 1,120.10 | 1,148.00 | 1,125.93 | 679,576 |
| 2025-11-12 | 1,150.00 | 1,174.80 | 1,147.00 | 1,173.00 | 1,150.44 | 875,907 |
| 2025-11-11 | 1,150.10 | 1,179.90 | 1,133.00 | 1,150.00 | 1,127.89 | 1,531,321 |
| 2025-11-10 | 1,100.00 | 1,179.90 | 1,089.00 | 1,179.90 | 1,157.21 | 257,117 |
| 2025-11-07 | 1,074.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,078.85 | 1,014,134 |
| 2025-11-06 | 1,094.90 | 1,094.90 | 1,040.00 | 1,074.00 | 1,053.35 | 387,284 |
| 2025-11-05 | 1,097.00 | 1,097.00 | 1,060.00 | 1,069.90 | 1,049.33 | 819,757 |
| 2025-11-04 | 1,055.00 | 1,100.00 | 1,052.00 | 1,059.00 | 1,038.64 | 567,016 |
| 2025-11-03 | 1,035.00 | 1,060.00 | 1,015.30 | 1,055.00 | 1,034.71 | 2,308,966 |
| 2025-10-30 | 1,030.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,015.10 | 785,106 |
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.