Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 607.00 | 620.00 | 600.00 | 606.00 | 574.17 | 2,518,710 |
| 2025-02-07 | 601.51 | 608.93 | 601.51 | 601.51 | 569.92 | 983,883 |
| 2025-02-06 | 599.00 | 603.00 | 595.00 | 601.51 | 569.92 | 598,626 |
| 2025-02-05 | 600.00 | 608.70 | 592.00 | 592.00 | 560.90 | 1,041,735 |
| 2025-02-04 | 591.00 | 599.99 | 589.00 | 599.99 | 568.48 | 428,406 |
| 2025-02-03 | 595.00 | 595.00 | 587.00 | 589.20 | 558.25 | 114,948 |
| 2025-01-31 | 584.00 | 598.87 | 584.00 | 595.00 | 563.75 | 809,253 |
| 2025-01-30 | 577.00 | 580.00 | 570.11 | 580.00 | 549.54 | 1,007,440 |
| 2025-01-29 | 568.00 | 577.00 | 568.00 | 577.00 | 546.69 | 768,775 |
| 2025-01-28 | 562.90 | 568.00 | 555.62 | 566.94 | 537.16 | 182,679 |
| 2025-01-27 | 565.00 | 565.00 | 563.90 | 563.90 | 534.28 | 1,290,558 |
| 2025-01-24 | 560.00 | 578.00 | 560.00 | 566.54 | 536.78 | 333,604 |
| 2025-01-23 | 555.00 | 565.00 | 555.00 | 560.00 | 530.59 | 478,488 |
| 2025-01-22 | 553.00 | 555.00 | 550.10 | 554.80 | 525.66 | 200,620 |
| 2025-01-21 | 549.92 | 553.00 | 546.00 | 553.00 | 523.95 | 309,713 |
| 2025-01-20 | 547.00 | 555.00 | 547.00 | 549.92 | 521.04 | 31,642 |
| 2025-01-17 | 553.50 | 560.00 | 545.01 | 547.77 | 519.00 | 38,036 |
| 2025-01-16 | 550.00 | 555.00 | 548.00 | 553.86 | 524.77 | 337,839 |
| 2025-01-15 | 550.00 | 554.90 | 546.00 | 550.00 | 521.11 | 395,187 |
| 2025-01-14 | 545.70 | 555.00 | 545.70 | 549.92 | 521.04 | 970,852 |
| 2025-01-13 | 550.00 | 550.00 | 541.13 | 545.82 | 517.15 | 104,000 |
| 2025-01-10 | 550.00 | 550.00 | 550.00 | 550.00 | 521.11 | 61,008 |
| 2025-01-09 | 550.02 | 554.50 | 550.00 | 552.07 | 523.07 | 82,364 |
| 2025-01-08 | 556.00 | 556.00 | 550.00 | 554.27 | 525.16 | 124,470 |
| 2025-01-07 | 542.00 | 555.00 | 542.00 | 550.26 | 521.36 | 1,682,659 |
| 2025-01-06 | 545.00 | 545.00 | 533.02 | 541.87 | 513.41 | 364,898 |
| 2025-01-03 | 549.00 | 549.00 | 547.00 | 547.17 | 518.43 | 174,928 |
| 2025-01-02 | 551.00 | 555.00 | 550.00 | 552.07 | 523.07 | 89,205 |
| 2024-12-30 | 560.00 | 560.00 | 556.00 | 559.00 | 529.64 | 330,679 |
| 2024-12-27 | 550.00 | 563.00 | 546.00 | 563.00 | 533.43 | 882,564 |
| 2024-12-26 | 549.99 | 558.79 | 545.10 | 550.00 | 521.11 | 311,316 |
| 2024-12-24 | 543.00 | 550.10 | 543.00 | 550.10 | 521.21 | 530,684 |
| 2024-12-23 | 555.00 | 565.00 | 545.02 | 545.02 | 516.39 | 185,704 |
| 2024-12-20 | 557.90 | 560.00 | 551.00 | 555.02 | 525.87 | 1,329,721 |
| 2024-12-19 | 557.84 | 558.15 | 554.00 | 555.00 | 525.85 | 1,795,820 |
| 2024-12-18 | 552.00 | 557.84 | 550.00 | 557.84 | 528.54 | 237,432 |
| 2024-12-17 | 550.01 | 558.00 | 550.01 | 558.00 | 528.69 | 278,181 |
| 2024-12-16 | 559.00 | 559.00 | 559.00 | 559.00 | 529.64 | 73,930 |
| 2024-12-13 | 543.00 | 560.00 | 543.00 | 558.90 | 529.54 | 1,071,532 |
| 2024-12-12 | 545.00 | 548.00 | 540.00 | 548.00 | 519.22 | 231,046 |
| 2024-12-11 | 547.00 | 547.60 | 540.00 | 545.99 | 517.31 | 550,453 |
| 2024-12-10 | 542.00 | 554.00 | 542.00 | 545.41 | 516.76 | 468,376 |
| 2024-12-09 | 540.01 | 549.80 | 538.00 | 547.35 | 518.60 | 1,141,815 |
| 2024-12-06 | 541.02 | 551.00 | 541.02 | 549.79 | 520.91 | 240,820 |
| 2024-12-05 | 552.00 | 552.00 | 550.00 | 550.00 | 521.11 | 337,165 |
| 2024-12-04 | 555.00 | 555.00 | 552.45 | 555.00 | 525.85 | 118,074 |
| 2024-12-03 | 559.00 | 559.50 | 545.00 | 556.46 | 527.23 | 137,137 |
| 2024-12-02 | 546.00 | 558.00 | 546.00 | 558.00 | 528.69 | 149,507 |
| 2024-11-29 | 549.98 | 555.00 | 545.02 | 555.00 | 525.85 | 300,732 |
| 2024-11-28 | 550.00 | 555.99 | 550.00 | 555.99 | 526.79 | 126,106 |
| 2024-11-27 | 557.00 | 557.00 | 548.20 | 551.99 | 523.00 | 632,868 |
| 2024-11-26 | 547.02 | 559.00 | 547.02 | 559.00 | 529.64 | 376,954 |
| 2024-11-25 | 559.98 | 559.98 | 545.11 | 555.00 | 525.85 | 335,386 |
| 2024-11-22 | 564.80 | 564.80 | 557.00 | 564.50 | 534.85 | 236,784 |
| 2024-11-21 | 559.00 | 563.80 | 553.00 | 563.60 | 534.00 | 445,088 |
| 2024-11-20 | 551.00 | 564.99 | 542.50 | 564.99 | 535.31 | 1,158,098 |
| 2024-11-19 | 560.10 | 560.10 | 550.18 | 555.32 | 526.15 | 789,077 |
| 2024-11-18 | 557.00 | 570.00 | 556.00 | 564.85 | 535.18 | 147,760 |
| 2024-11-15 | 560.00 | 560.00 | 541.00 | 557.00 | 527.74 | 265,899 |
| 2024-11-14 | 568.00 | 568.00 | 546.00 | 565.00 | 535.32 | 733,677 |
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.