Telefonica Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 103 |
| 2025-11-05 | 329.00 | 329.00 | 325.00 | 325.00 | 325.00 | 1,390 |
| 2025-11-04 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 233 |
| 2025-11-03 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-30 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-29 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-28 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-27 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-24 | 351.00 | 351.00 | 325.00 | 325.00 | 325.00 | 1,800 |
| 2025-10-23 | 335.00 | 335.00 | 325.00 | 325.00 | 325.00 | 231 |
| 2025-10-22 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-21 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-20 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-17 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-15 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2025-10-14 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 33,154 |
| 2025-10-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,993 |
| 2025-10-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 |
| 2025-10-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-24 | 280.00 | 280.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 165 |
| 2025-09-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,153 |
| 2025-09-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-05 | 250.10 | 250.10 | 250.00 | 250.00 | 250.00 | 55 |
| 2025-09-04 | 247.50 | 250.00 | 247.50 | 250.00 | 250.00 | 2 |
| 2025-09-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 647 |
| 2025-09-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-29 | 250.10 | 250.10 | 250.00 | 250.00 | 250.00 | 55 |
| 2025-08-28 | 250.10 | 250.10 | 250.00 | 250.00 | 250.00 | 4,031 |
| 2025-08-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-22 | 300.00 | 300.00 | 250.00 | 250.00 | 250.00 | 8,699 |
| 2025-08-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-20 | 247.50 | 250.00 | 247.50 | 250.00 | 250.00 | 37 |
| 2025-08-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-18 | 250.00 | 300.00 | 250.00 | 250.00 | 250.00 | 34 |
| 2025-08-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 |
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.