Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 720.00 | 739.00 | 715.00 | 739.00 | 724.79 | 379,185 |
| 2025-08-01 | 691.30 | 725.00 | 691.25 | 725.00 | 711.06 | 726,564 |
| 2025-07-31 | 708.99 | 720.00 | 708.99 | 717.00 | 703.21 | 520,582 |
| 2025-07-30 | 700.00 | 718.00 | 700.00 | 710.00 | 696.35 | 686,106 |
| 2025-07-29 | 705.01 | 716.54 | 705.01 | 715.52 | 701.76 | 428,995 |
| 2025-07-28 | 717.80 | 717.89 | 710.00 | 717.50 | 703.70 | 361,090 |
| 2025-07-25 | 720.00 | 720.00 | 710.05 | 717.72 | 703.92 | 326,454 |
| 2025-07-24 | 720.00 | 720.00 | 717.99 | 717.99 | 704.18 | 450,758 |
| 2025-07-23 | 721.00 | 721.00 | 718.00 | 720.00 | 706.16 | 1,963,495 |
| 2025-07-22 | 727.00 | 729.50 | 715.00 | 727.00 | 713.02 | 581,100 |
| 2025-07-21 | 720.00 | 729.99 | 720.00 | 724.90 | 710.96 | 559,899 |
| 2025-07-18 | 734.00 | 734.00 | 720.00 | 730.00 | 715.96 | 715,973 |
| 2025-07-17 | 734.87 | 735.00 | 734.87 | 734.87 | 720.74 | 121,841 |
| 2025-07-15 | 730.00 | 738.00 | 720.00 | 734.00 | 719.89 | 458,491 |
| 2025-07-14 | 720.00 | 735.00 | 720.00 | 735.00 | 720.87 | 204,385 |
| 2025-07-11 | 727.00 | 740.00 | 714.99 | 720.00 | 706.16 | 129,668 |
| 2025-07-10 | 730.00 | 730.00 | 719.00 | 726.98 | 713.00 | 12,434 |
| 2025-07-09 | 739.94 | 739.94 | 710.00 | 735.00 | 720.87 | 268,702 |
| 2025-07-08 | 740.00 | 750.00 | 739.00 | 739.94 | 725.71 | 622,819 |
| 2025-07-07 | 740.00 | 740.00 | 735.10 | 738.64 | 724.44 | 79,721 |
| 2025-07-04 | 735.00 | 750.00 | 730.00 | 735.00 | 720.87 | 1,533,953 |
| 2025-07-03 | 744.00 | 744.00 | 729.99 | 739.01 | 724.80 | 128,655 |
| 2025-07-02 | 748.00 | 748.00 | 735.03 | 739.00 | 724.79 | 165,232 |
| 2025-07-01 | 740.00 | 748.00 | 730.39 | 748.00 | 733.62 | 1,267,953 |
| 2025-06-30 | 747.00 | 749.00 | 744.00 | 745.06 | 730.73 | 357,411 |
| 2025-06-27 | 740.10 | 744.00 | 725.10 | 738.55 | 724.35 | 723,006 |
| 2025-06-26 | 720.00 | 750.00 | 715.90 | 740.00 | 725.77 | 1,450,603 |
| 2025-06-25 | 711.29 | 725.00 | 711.29 | 724.74 | 710.80 | 196,423 |
| 2025-06-24 | 720.00 | 730.00 | 719.17 | 725.41 | 711.46 | 475,724 |
| 2025-06-23 | 715.00 | 719.90 | 708.18 | 711.27 | 697.59 | 164,914 |
| 2025-06-19 | 722.00 | 722.00 | 721.99 | 721.99 | 708.11 | 146,526 |
| 2025-06-18 | 720.00 | 730.00 | 720.00 | 729.00 | 714.98 | 118,106 |
| 2025-06-17 | 719.00 | 719.90 | 719.00 | 719.51 | 705.67 | 399,548 |
| 2025-06-16 | 721.01 | 721.01 | 708.16 | 719.00 | 705.17 | 1,484,960 |
| 2025-06-13 | 720.00 | 728.90 | 714.98 | 721.00 | 707.14 | 233,080 |
| 2025-06-12 | 729.00 | 729.99 | 729.00 | 729.99 | 715.95 | 7,030 |
| 2025-06-11 | 708.01 | 730.00 | 708.01 | 729.99 | 715.95 | 162,552 |
| 2025-06-10 | 730.00 | 730.00 | 712.01 | 727.91 | 713.91 | 59,950 |
| 2025-06-09 | 729.00 | 729.00 | 708.00 | 728.99 | 714.97 | 177,790 |
| 2025-06-06 | 731.00 | 731.00 | 728.00 | 728.00 | 714.00 | 172,630 |
| 2025-06-05 | 731.38 | 731.38 | 731.38 | 731.38 | 717.32 | 890,805 |
| 2025-06-04 | 733.14 | 733.30 | 732.00 | 732.00 | 717.92 | 122,273 |
| 2025-06-03 | 710.00 | 737.00 | 710.00 | 733.14 | 719.04 | 167,137 |
| 2025-06-02 | 725.00 | 725.00 | 709.00 | 714.99 | 701.24 | 1,013,264 |
| 2025-05-30 | 730.00 | 730.00 | 715.00 | 728.00 | 714.00 | 122,006 |
| 2025-05-29 | 700.30 | 731.00 | 700.30 | 728.88 | 714.86 | 2,320,302 |
| 2025-05-28 | 715.01 | 735.00 | 715.00 | 735.00 | 720.87 | 165,568 |
| 2025-05-27 | 742.00 | 742.00 | 735.91 | 739.99 | 725.76 | 265,192 |
| 2025-05-26 | 741.00 | 745.00 | 712.00 | 740.37 | 726.13 | 103,950 |
| 2025-05-23 | 720.00 | 740.00 | 720.00 | 738.71 | 724.51 | 228,097 |
| 2025-05-22 | 720.00 | 720.00 | 710.00 | 713.93 | 700.20 | 99,314 |
| 2025-05-20 | 700.00 | 730.00 | 700.00 | 720.01 | 706.17 | 116,532 |
| 2025-05-19 | 695.00 | 735.00 | 673.01 | 700.00 | 686.54 | 323,571 |
| 2025-05-16 | 690.00 | 695.00 | 689.00 | 695.00 | 681.64 | 3,598,868 |
| 2025-05-15 | 690.00 | 690.00 | 680.01 | 685.41 | 672.23 | 473,661 |
| 2025-05-14 | 690.00 | 690.00 | 690.00 | 690.00 | 676.73 | 85,615 |
| 2025-05-13 | 684.99 | 689.90 | 673.00 | 689.90 | 676.63 | 1,616,377 |
| 2025-05-12 | 680.00 | 685.00 | 679.96 | 684.94 | 671.77 | 1,514,274 |
| 2025-05-09 | 690.00 | 695.00 | 680.00 | 691.61 | 655.28 | 551,132 |
| 2025-05-08 | 695.00 | 695.00 | 690.90 | 694.99 | 658.49 | 333,419 |
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.