Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,010.19 | 556,059 |
| 2025-10-28 | 1,019.90 | 1,029.00 | 1,000.00 | 1,019.90 | 1,000.29 | 613,873 |
| 2025-10-27 | 995.00 | 1,020.00 | 985.00 | 1,020.00 | 1,000.39 | 589,878 |
| 2025-10-24 | 1,020.10 | 1,024.00 | 990.00 | 990.00 | 970.96 | 268,282 |
| 2025-10-23 | 1,015.00 | 1,029.00 | 1,010.00 | 1,010.00 | 990.58 | 216,141 |
| 2025-10-22 | 1,018.00 | 1,018.00 | 1,000.20 | 1,011.00 | 991.56 | 387,413 |
| 2025-10-21 | 1,033.00 | 1,070.00 | 1,010.00 | 1,019.90 | 1,000.29 | 812,151 |
| 2025-10-20 | 1,048.90 | 1,100.00 | 1,019.90 | 1,033.00 | 1,013.14 | 191,107 |
| 2025-10-17 | 970.00 | 1,049.00 | 970.00 | 1,000.00 | 980.77 | 624,598 |
| 2025-10-16 | 980.00 | 998.00 | 970.00 | 998.00 | 978.81 | 550,940 |
| 2025-10-15 | 950.00 | 970.00 | 932.00 | 970.00 | 951.35 | 1,041,179 |
| 2025-10-14 | 920.00 | 939.90 | 920.00 | 939.90 | 921.83 | 294,898 |
| 2025-10-13 | 930.00 | 930.00 | 925.00 | 925.00 | 907.21 | 615,181 |
| 2025-10-10 | 940.00 | 940.00 | 930.00 | 930.00 | 912.12 | 300,630 |
| 2025-10-09 | 925.00 | 940.00 | 914.06 | 940.00 | 921.93 | 659,981 |
| 2025-10-08 | 922.00 | 927.90 | 909.00 | 920.00 | 902.31 | 1,035,041 |
| 2025-10-07 | 901.00 | 929.88 | 900.12 | 925.58 | 907.78 | 88,537 |
| 2025-10-06 | 916.00 | 930.00 | 915.00 | 930.00 | 912.12 | 266,932 |
| 2025-10-03 | 933.99 | 940.00 | 910.50 | 936.09 | 918.09 | 238,398 |
| 2025-10-02 | 925.00 | 940.00 | 912.01 | 940.00 | 921.93 | 499,441 |
| 2025-10-01 | 920.00 | 940.00 | 915.00 | 940.00 | 921.93 | 1,275,653 |
| 2025-09-30 | 940.00 | 940.00 | 920.01 | 930.00 | 912.12 | 667,351 |
| 2025-09-29 | 930.00 | 950.00 | 910.00 | 950.00 | 931.73 | 1,050,611 |
| 2025-09-26 | 940.00 | 940.00 | 920.00 | 926.95 | 909.13 | 411,569 |
| 2025-09-25 | 949.99 | 949.99 | 922.00 | 940.00 | 921.93 | 437,469 |
| 2025-09-24 | 906.00 | 960.00 | 906.00 | 960.00 | 941.54 | 1,116,288 |
| 2025-09-23 | 934.99 | 934.99 | 890.00 | 925.00 | 907.21 | 1,056,990 |
| 2025-09-22 | 940.00 | 940.00 | 920.00 | 920.00 | 902.31 | 996,033 |
| 2025-09-17 | 945.00 | 945.00 | 926.01 | 940.00 | 921.93 | 19,602,410 |
| 2025-09-16 | 950.00 | 950.00 | 935.00 | 939.95 | 921.88 | 729,319 |
| 2025-09-15 | 951.50 | 979.90 | 941.01 | 945.00 | 926.83 | 6,951,467 |
| 2025-09-12 | 966.00 | 1,000.00 | 950.00 | 950.00 | 931.73 | 2,772,408 |
| 2025-09-11 | 936.00 | 950.00 | 936.00 | 945.00 | 926.83 | 2,661,275 |
| 2025-09-10 | 913.00 | 939.00 | 911.00 | 932.00 | 914.08 | 3,592,842 |
| 2025-09-09 | 910.00 | 920.00 | 900.90 | 913.00 | 895.44 | 1,895,937 |
| 2025-09-08 | 910.00 | 915.00 | 900.00 | 910.99 | 893.47 | 982,439 |
| 2025-09-05 | 911.00 | 914.99 | 901.10 | 909.00 | 891.52 | 574,752 |
| 2025-09-04 | 914.01 | 915.01 | 900.00 | 909.99 | 892.49 | 2,598,840 |
| 2025-09-03 | 914.50 | 919.00 | 910.00 | 914.49 | 896.91 | 901,291 |
| 2025-09-02 | 919.90 | 930.00 | 905.00 | 914.50 | 896.92 | 2,199,172 |
| 2025-09-01 | 899.97 | 929.00 | 890.00 | 905.00 | 887.60 | 2,645,926 |
| 2025-08-29 | 890.00 | 900.00 | 881.00 | 881.00 | 864.06 | 3,603,952 |
| 2025-08-28 | 850.00 | 890.00 | 845.00 | 880.00 | 863.08 | 7,250,205 |
| 2025-08-27 | 853.00 | 853.00 | 846.10 | 850.00 | 833.66 | 7,436,173 |
| 2025-08-26 | 870.00 | 870.00 | 832.11 | 832.11 | 816.11 | 1,070,209 |
| 2025-08-25 | 830.00 | 862.00 | 830.00 | 860.00 | 843.46 | 2,129,167 |
| 2025-08-22 | 819.77 | 830.00 | 800.00 | 830.00 | 814.04 | 554,029 |
| 2025-08-21 | 815.00 | 820.00 | 810.00 | 817.93 | 802.20 | 264,726 |
| 2025-08-20 | 820.00 | 820.00 | 810.00 | 815.24 | 799.56 | 98,269 |
| 2025-08-19 | 810.01 | 825.00 | 809.00 | 820.00 | 804.23 | 2,050,380 |
| 2025-08-18 | 799.98 | 820.00 | 799.00 | 809.00 | 793.44 | 6,605,524 |
| 2025-08-14 | 800.01 | 850.00 | 783.00 | 799.98 | 784.60 | 452,317 |
| 2025-08-13 | 787.00 | 805.00 | 780.00 | 799.99 | 784.61 | 920,883 |
| 2025-08-12 | 775.00 | 795.00 | 760.00 | 787.39 | 772.25 | 277,701 |
| 2025-08-11 | 770.00 | 797.99 | 770.00 | 782.56 | 767.51 | 581,343 |
| 2025-08-08 | 770.00 | 771.00 | 769.99 | 771.00 | 756.17 | 185,802 |
| 2025-08-07 | 750.00 | 770.00 | 749.49 | 770.00 | 755.19 | 1,205,137 |
| 2025-08-06 | 739.11 | 750.01 | 739.11 | 749.45 | 735.04 | 725,117 |
| 2025-08-05 | 743.70 | 750.00 | 740.10 | 746.58 | 732.22 | 438,518 |
| 2025-08-04 | 720.00 | 739.00 | 715.00 | 739.00 | 724.79 | 379,185 |
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.