Telefonica Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-29 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-28 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-27 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-24 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-23 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-22 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-21 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-20 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-17 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-16 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-15 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-14 | 392.00 | 470.00 | 388.08 | 392.00 | 392.00 | 500 |
| 2026-04-13 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-10 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-09 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-08 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-07 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-06 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-02 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-04-01 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-03-31 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-03-30 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 535 |
| 2026-03-27 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-03-26 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-03-25 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 5,104 |
| 2026-03-24 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-03-23 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-03-20 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-03-19 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 69 |
| 2026-03-18 | 427.90 | 427.90 | 392.00 | 392.00 | 392.00 | 25 |
| 2026-03-17 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-03-16 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-03-13 | 359.11 | 392.00 | 359.11 | 392.00 | 392.00 | 70,852 |
| 2026-03-12 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 49,000 |
| 2026-03-11 | 389.00 | 389.00 | 357.00 | 357.00 | 357.00 | 16,870 |
| 2026-03-10 | 389.00 | 389.00 | 357.00 | 357.00 | 357.00 | 16,877 |
| 2026-03-09 | 357.00 | 428.00 | 357.00 | 357.00 | 357.00 | 1,320 |
| 2026-03-06 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-03-05 | 428.00 | 428.00 | 357.00 | 357.00 | 357.00 | 9 |
| 2026-03-04 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-03-03 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 1,480 |
| 2026-03-02 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 464 |
| 2026-02-27 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-26 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-25 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-24 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-23 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 1 |
| 2026-02-20 | 357.10 | 357.10 | 357.00 | 357.00 | 357.00 | 213 |
| 2026-02-19 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-18 | 357.10 | 357.10 | 357.00 | 357.00 | 357.00 | 648 |
| 2026-02-17 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-16 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-13 | 357.10 | 357.10 | 357.00 | 357.00 | 357.00 | 213 |
| 2026-02-12 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-11 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-10 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-09 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
| 2026-02-06 | 390.00 | 390.00 | 357.00 | 357.00 | 357.00 | 16,877 |
| 2026-02-05 | 389.95 | 389.95 | 357.00 | 357.00 | 357.00 | 3,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 13.0000 CLP |
| 2021-08-05 | 105.0000 CLP |
| 2021-07-21 | 144.0000 CLP |
| 2020-05-18 | 10.0000 CLP |
| 2019-05-20 | 5.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.