Salfacorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 298.00 | 314.85 | 298.00 | 302.67 | 237.29 | 40,041 |
| 2021-12-22 | 300.00 | 310.00 | 300.00 | 300.01 | 235.21 | 578,646 |
| 2021-12-21 | 280.10 | 295.00 | 280.10 | 290.63 | 227.86 | 231,282 |
| 2021-12-20 | 275.99 | 280.00 | 273.98 | 278.85 | 218.62 | 223,336 |
| 2021-12-17 | 288.00 | 288.00 | 282.00 | 283.60 | 222.34 | 167,775 |
| 2021-12-16 | 300.00 | 301.00 | 293.00 | 294.00 | 230.50 | 1,450,188 |
| 2021-12-15 | 281.10 | 290.00 | 281.00 | 289.35 | 226.85 | 244,783 |
| 2021-12-14 | 300.00 | 303.00 | 280.00 | 285.46 | 223.80 | 208,717 |
| 2021-12-13 | 300.00 | 300.00 | 300.00 | 300.00 | 235.20 | 62,163 |
| 2021-12-10 | 306.00 | 306.00 | 300.00 | 304.49 | 238.72 | 311,548 |
| 2021-12-09 | 300.00 | 305.99 | 297.00 | 302.59 | 237.23 | 125,611 |
| 2021-12-07 | 299.99 | 299.99 | 296.10 | 299.17 | 234.55 | 56,697 |
| 2021-12-06 | 305.00 | 308.30 | 292.00 | 308.30 | 241.71 | 15,450 |
| 2021-12-03 | 314.76 | 314.76 | 305.00 | 308.30 | 241.71 | 67,984 |
| 2021-12-02 | 291.00 | 301.00 | 289.99 | 300.76 | 235.80 | 82,420 |
| 2021-12-01 | 295.10 | 295.10 | 295.00 | 295.00 | 231.28 | 103,192 |
| 2021-11-30 | 310.00 | 310.00 | 296.91 | 297.25 | 233.05 | 67,616 |
| 2021-11-29 | 333.00 | 333.00 | 300.00 | 311.56 | 244.26 | 280,153 |
| 2021-11-26 | 335.00 | 335.00 | 320.00 | 331.39 | 259.81 | 595,399 |
| 2021-11-25 | 343.10 | 348.73 | 340.00 | 342.08 | 268.19 | 159,046 |
| 2021-11-24 | 367.00 | 370.00 | 361.40 | 361.59 | 283.49 | 308,507 |
| 2021-11-23 | 360.00 | 372.00 | 342.00 | 364.04 | 285.41 | 359,087 |
| 2021-11-22 | 325.00 | 365.00 | 325.00 | 362.29 | 284.04 | 837,621 |
| 2021-11-19 | 311.00 | 320.00 | 309.90 | 311.88 | 244.52 | 376,085 |
| 2021-11-18 | 305.00 | 312.00 | 297.00 | 309.96 | 243.01 | 276,910 |
| 2021-11-17 | 314.00 | 315.00 | 295.00 | 305.69 | 239.66 | 174,433 |
| 2021-11-16 | 299.99 | 302.99 | 290.03 | 302.94 | 237.51 | 232,108 |
| 2021-11-15 | 310.00 | 313.00 | 300.12 | 310.89 | 243.74 | 632,668 |
| 2021-11-12 | 321.00 | 321.00 | 315.00 | 320.00 | 250.88 | 197,285 |
| 2021-11-11 | 335.00 | 335.00 | 320.00 | 320.00 | 250.88 | 299,449 |
| 2021-11-10 | 326.01 | 326.01 | 310.00 | 325.00 | 254.80 | 591,221 |
| 2021-11-09 | 311.00 | 336.00 | 308.00 | 326.00 | 255.59 | 743,081 |
| 2021-11-08 | 313.11 | 320.00 | 310.00 | 317.07 | 248.58 | 103,486 |
| 2021-11-05 | 310.00 | 328.00 | 310.00 | 310.01 | 243.05 | 534,206 |
| 2021-11-04 | 300.00 | 320.00 | 300.00 | 310.00 | 243.04 | 2,929,948 |
| 2021-11-03 | 280.00 | 300.00 | 280.00 | 297.02 | 232.86 | 808,008 |
| 2021-11-02 | 280.00 | 280.03 | 280.00 | 280.02 | 219.54 | 840,604 |
| 2021-10-29 | 278.00 | 284.90 | 275.00 | 275.67 | 216.13 | 516,620 |
| 2021-10-28 | 281.99 | 282.00 | 278.00 | 278.57 | 218.40 | 342,909 |
| 2021-10-27 | 293.16 | 293.16 | 289.00 | 289.83 | 227.23 | 73,748 |
| 2021-10-26 | 300.00 | 300.00 | 289.00 | 293.15 | 229.83 | 750,996 |
| 2021-10-25 | 290.00 | 294.99 | 290.00 | 290.00 | 227.36 | 499,707 |
| 2021-10-22 | 283.69 | 285.00 | 283.69 | 285.00 | 223.44 | 243,395 |
← NewerPage 21 of 21 · 1,243 trading days
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.