Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 691.99 | 695.00 | 685.00 | 695.00 | 658.49 | 198,289 |
| 2025-05-06 | 697.00 | 697.00 | 683.14 | 695.00 | 658.49 | 395,780 |
| 2025-05-05 | 689.00 | 700.00 | 689.00 | 697.37 | 660.74 | 20,117 |
| 2025-05-02 | 680.00 | 690.00 | 678.00 | 683.82 | 647.90 | 52,262 |
| 2025-04-30 | 678.00 | 678.00 | 676.00 | 676.45 | 640.92 | 12,996 |
| 2025-04-29 | 677.82 | 677.82 | 665.00 | 675.06 | 639.60 | 568,444 |
| 2025-04-28 | 670.00 | 680.00 | 670.00 | 678.00 | 642.39 | 1,422,172 |
| 2025-04-25 | 661.00 | 672.00 | 640.10 | 672.00 | 636.70 | 341,963 |
| 2025-04-24 | 645.00 | 663.90 | 645.00 | 659.18 | 624.56 | 1,704,682 |
| 2025-04-23 | 635.00 | 654.00 | 633.00 | 654.00 | 619.65 | 1,486,217 |
| 2025-04-22 | 635.14 | 640.00 | 632.00 | 638.95 | 605.39 | 104,511 |
| 2025-04-21 | 627.50 | 649.00 | 627.50 | 635.14 | 601.78 | 49,195 |
| 2025-04-17 | 638.90 | 643.60 | 637.50 | 637.50 | 604.01 | 184,024 |
| 2025-04-16 | 641.00 | 641.40 | 630.00 | 640.00 | 606.38 | 271,544 |
| 2025-04-15 | 634.00 | 640.00 | 633.88 | 640.00 | 606.38 | 175,966 |
| 2025-04-14 | 626.00 | 635.00 | 626.00 | 629.98 | 596.89 | 394,364 |
| 2025-04-11 | 632.90 | 632.90 | 632.90 | 632.90 | 599.66 | 606 |
| 2025-04-10 | 610.00 | 632.90 | 606.95 | 632.90 | 599.66 | 152,516 |
| 2025-04-09 | 615.00 | 641.00 | 600.00 | 625.00 | 592.17 | 1,121,045 |
| 2025-04-08 | 620.00 | 628.00 | 611.00 | 621.66 | 589.01 | 143,749 |
| 2025-04-07 | 620.00 | 635.00 | 615.00 | 615.00 | 582.70 | 358,700 |
| 2025-04-04 | 640.01 | 649.90 | 630.00 | 648.69 | 614.62 | 720,836 |
| 2025-04-03 | 666.90 | 666.90 | 659.94 | 666.90 | 631.87 | 197,491 |
| 2025-04-02 | 669.00 | 669.04 | 650.10 | 668.99 | 633.85 | 321,931 |
| 2025-04-01 | 669.00 | 670.00 | 652.00 | 669.00 | 633.86 | 208,253 |
| 2025-03-31 | 669.99 | 670.00 | 620.10 | 669.80 | 634.62 | 208,248 |
| 2025-03-28 | 672.00 | 680.00 | 670.00 | 671.72 | 636.44 | 63,784 |
| 2025-03-27 | 665.00 | 672.00 | 665.00 | 672.00 | 636.70 | 162,401 |
| 2025-03-26 | 662.00 | 670.00 | 662.00 | 670.00 | 634.81 | 583,377 |
| 2025-03-25 | 664.00 | 664.00 | 660.00 | 663.40 | 628.55 | 315,226 |
| 2025-03-24 | 670.00 | 670.00 | 650.00 | 663.92 | 629.05 | 331,919 |
| 2025-03-21 | 646.47 | 670.00 | 646.47 | 664.00 | 629.12 | 58,793 |
| 2025-03-20 | 648.00 | 654.00 | 601.00 | 653.00 | 618.70 | 438,134 |
| 2025-03-19 | 630.00 | 649.00 | 630.00 | 644.69 | 610.83 | 329,307 |
| 2025-03-18 | 654.00 | 654.00 | 637.50 | 642.55 | 608.80 | 337,815 |
| 2025-03-17 | 635.10 | 650.00 | 635.00 | 642.00 | 608.28 | 741,871 |
| 2025-03-14 | 640.00 | 645.00 | 635.00 | 635.10 | 601.74 | 982,600 |
| 2025-03-13 | 627.60 | 635.19 | 625.00 | 635.02 | 601.67 | 1,123,463 |
| 2025-03-12 | 635.00 | 635.00 | 625.00 | 627.33 | 594.38 | 456,046 |
| 2025-03-11 | 635.00 | 635.00 | 633.87 | 633.87 | 600.58 | 12,932 |
| 2025-03-10 | 630.00 | 630.12 | 628.00 | 629.37 | 596.31 | 158,416 |
| 2025-03-07 | 630.00 | 639.90 | 630.00 | 634.95 | 601.60 | 333,684 |
| 2025-03-06 | 620.00 | 629.00 | 620.00 | 625.00 | 592.17 | 940,773 |
| 2025-03-05 | 625.00 | 633.00 | 621.00 | 627.34 | 594.39 | 5,991,305 |
| 2025-03-04 | 640.00 | 640.00 | 625.00 | 625.00 | 592.17 | 6,969,742 |
| 2025-03-03 | 645.00 | 645.00 | 625.00 | 640.00 | 606.38 | 5,409,415 |
| 2025-02-28 | 647.40 | 654.00 | 635.00 | 640.00 | 606.38 | 6,093,884 |
| 2025-02-27 | 655.00 | 660.00 | 643.00 | 645.00 | 611.12 | 4,962,113 |
| 2025-02-26 | 645.00 | 650.00 | 643.00 | 649.90 | 615.76 | 3,114,687 |
| 2025-02-25 | 634.90 | 640.00 | 630.00 | 640.00 | 606.38 | 3,589,370 |
| 2025-02-24 | 639.00 | 645.00 | 627.57 | 628.00 | 595.01 | 2,550,246 |
| 2025-02-21 | 629.99 | 640.00 | 626.01 | 635.00 | 601.65 | 2,575,606 |
| 2025-02-20 | 620.00 | 626.00 | 620.00 | 622.00 | 589.33 | 2,376,784 |
| 2025-02-19 | 618.00 | 622.00 | 614.00 | 616.00 | 583.64 | 1,116,831 |
| 2025-02-18 | 620.00 | 620.00 | 610.00 | 614.03 | 581.78 | 5,325,809 |
| 2025-02-17 | 620.00 | 629.85 | 610.00 | 610.29 | 578.23 | 777,981 |
| 2025-02-14 | 602.00 | 619.80 | 602.00 | 619.60 | 587.06 | 1,726,355 |
| 2025-02-13 | 608.00 | 609.50 | 607.98 | 607.98 | 576.05 | 938,626 |
| 2025-02-12 | 606.00 | 609.50 | 600.00 | 609.50 | 577.49 | 789,581 |
| 2025-02-11 | 610.00 | 615.00 | 597.00 | 605.00 | 573.22 | 1,196,796 |
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.