Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 560.10 | 570.00 | 556.00 | 570.00 | 540.06 | 1,030,716 |
| 2024-11-12 | 568.88 | 569.03 | 568.88 | 569.03 | 539.14 | 6,426 |
| 2024-11-11 | 569.00 | 570.00 | 569.00 | 569.03 | 539.14 | 57,023 |
| 2024-11-08 | 575.00 | 575.00 | 562.00 | 570.00 | 540.06 | 604,392 |
| 2024-11-07 | 577.80 | 577.80 | 567.13 | 575.00 | 544.80 | 232,935 |
| 2024-11-06 | 569.90 | 577.90 | 559.99 | 577.90 | 547.55 | 469,329 |
| 2024-11-05 | 566.10 | 572.40 | 565.00 | 571.43 | 541.42 | 259,958 |
| 2024-11-04 | 576.00 | 579.00 | 574.00 | 576.21 | 545.94 | 99,773 |
| 2024-10-30 | 574.00 | 574.99 | 564.90 | 574.00 | 543.85 | 436,740 |
| 2024-10-29 | 580.00 | 580.00 | 575.57 | 578.00 | 547.64 | 223,124 |
| 2024-10-28 | 589.99 | 589.99 | 576.01 | 581.90 | 551.34 | 729,233 |
| 2024-10-25 | 580.00 | 590.00 | 573.10 | 580.00 | 549.54 | 1,851,427 |
| 2024-10-24 | 580.00 | 590.00 | 571.00 | 580.00 | 549.54 | 552,573 |
| 2024-10-23 | 580.00 | 585.00 | 580.00 | 580.00 | 549.54 | 715,403 |
| 2024-10-22 | 580.00 | 590.00 | 572.00 | 581.15 | 550.62 | 691,666 |
| 2024-10-21 | 574.99 | 585.00 | 566.30 | 575.71 | 545.47 | 383,345 |
| 2024-10-18 | 557.00 | 574.99 | 557.00 | 574.99 | 544.79 | 2,379,529 |
| 2024-10-17 | 538.00 | 557.00 | 538.00 | 557.00 | 527.74 | 3,375,447 |
| 2024-10-16 | 534.99 | 546.00 | 533.00 | 538.96 | 510.65 | 1,083,450 |
| 2024-10-15 | 530.00 | 532.87 | 525.00 | 528.60 | 500.84 | 434,895 |
| 2024-10-14 | 525.00 | 533.00 | 522.00 | 531.57 | 503.65 | 235,668 |
| 2024-10-11 | 530.00 | 530.00 | 521.31 | 524.60 | 497.05 | 29,788 |
| 2024-10-10 | 521.10 | 530.00 | 521.00 | 529.24 | 501.44 | 790,149 |
| 2024-10-09 | 526.00 | 535.00 | 521.00 | 532.54 | 504.57 | 322,018 |
| 2024-10-08 | 527.00 | 527.00 | 522.01 | 525.50 | 497.90 | 90,653 |
| 2024-10-07 | 524.68 | 533.00 | 524.68 | 526.03 | 498.40 | 455,677 |
| 2024-10-04 | 529.99 | 530.22 | 526.00 | 529.98 | 502.14 | 330,892 |
| 2024-10-03 | 537.99 | 537.99 | 526.01 | 530.22 | 502.37 | 314,034 |
| 2024-10-02 | 530.00 | 538.98 | 523.00 | 538.98 | 510.67 | 451,701 |
| 2024-10-01 | 539.09 | 543.98 | 528.01 | 543.98 | 515.41 | 178,632 |
| 2024-09-30 | 549.00 | 549.00 | 535.00 | 539.09 | 510.77 | 509,827 |
| 2024-09-27 | 544.85 | 549.00 | 531.10 | 549.00 | 520.16 | 150,968 |
| 2024-09-26 | 535.00 | 545.00 | 531.10 | 544.85 | 516.23 | 348,039 |
| 2024-09-25 | 525.00 | 532.00 | 520.00 | 528.49 | 500.73 | 547,953 |
| 2024-09-24 | 525.00 | 528.00 | 522.30 | 524.63 | 497.07 | 1,156,822 |
| 2024-09-23 | 525.00 | 525.00 | 512.00 | 521.20 | 493.82 | 504,554 |
| 2024-09-17 | 525.00 | 534.22 | 525.00 | 529.00 | 501.21 | 64,176 |
| 2024-09-16 | 523.97 | 528.99 | 523.53 | 524.19 | 496.66 | 1,974,257 |
| 2024-09-13 | 522.00 | 529.87 | 510.00 | 525.02 | 497.44 | 378,175 |
| 2024-09-12 | 520.00 | 522.00 | 514.00 | 521.56 | 494.16 | 2,070,518 |
| 2024-09-11 | 522.10 | 523.00 | 515.00 | 522.02 | 494.60 | 587,305 |
| 2024-09-10 | 525.00 | 525.00 | 522.00 | 522.00 | 494.58 | 908,418 |
| 2024-09-09 | 515.00 | 523.66 | 515.00 | 523.64 | 496.14 | 176,937 |
| 2024-09-06 | 519.21 | 519.21 | 510.00 | 510.00 | 483.21 | 931,899 |
| 2024-09-05 | 527.00 | 527.00 | 513.00 | 519.24 | 491.97 | 381,652 |
| 2024-09-04 | 529.00 | 535.00 | 521.00 | 527.76 | 500.04 | 141,136 |
| 2024-09-03 | 536.77 | 536.77 | 526.67 | 529.00 | 501.21 | 700,196 |
| 2024-09-02 | 535.00 | 537.00 | 532.00 | 536.77 | 508.58 | 66,566 |
| 2024-08-30 | 545.00 | 545.00 | 532.00 | 534.58 | 506.50 | 406,314 |
| 2024-08-29 | 531.00 | 541.00 | 531.00 | 537.94 | 509.68 | 498,847 |
| 2024-08-28 | 541.10 | 544.00 | 530.00 | 531.00 | 503.11 | 1,679,542 |
| 2024-08-27 | 547.00 | 552.00 | 540.10 | 544.99 | 516.36 | 908,226 |
| 2024-08-26 | 550.00 | 559.00 | 547.00 | 547.00 | 518.27 | 419,635 |
| 2024-08-23 | 559.00 | 559.00 | 551.00 | 556.88 | 527.63 | 266,971 |
| 2024-08-22 | 553.00 | 559.00 | 550.00 | 556.98 | 527.72 | 199,254 |
| 2024-08-21 | 556.51 | 560.00 | 556.51 | 559.00 | 529.64 | 133,938 |
| 2024-08-20 | 574.00 | 574.00 | 555.13 | 556.10 | 526.89 | 661,896 |
| 2024-08-19 | 563.80 | 569.90 | 560.00 | 565.94 | 536.21 | 123,310 |
| 2024-08-16 | 565.00 | 565.00 | 560.00 | 562.07 | 532.55 | 208,200 |
| 2024-08-14 | 550.00 | 564.00 | 549.00 | 564.00 | 534.38 | 1,539,827 |
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.