A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 919.00 | 919.07 | 912.00 | 919.07 | 751.45 | 7,550 |
| 2024-08-12 | 910.00 | 925.00 | 890.00 | 919.07 | 751.45 | 40,115 |
| 2024-08-09 | 890.00 | 890.00 | 885.00 | 885.69 | 724.16 | 18,883 |
| 2024-08-08 | 899.00 | 899.00 | 890.00 | 892.05 | 729.36 | 45,788 |
| 2024-08-07 | 895.00 | 899.00 | 890.50 | 899.00 | 735.04 | 6,343 |
| 2024-08-06 | 868.77 | 930.00 | 868.77 | 899.00 | 735.04 | 22,135 |
| 2024-08-02 | 895.00 | 899.90 | 880.00 | 891.39 | 728.82 | 42,900 |
| 2024-08-01 | 885.00 | 887.57 | 885.00 | 887.57 | 725.70 | 10,189 |
| 2024-07-31 | 883.00 | 885.00 | 883.00 | 884.83 | 723.46 | 36,133 |
| 2024-07-30 | 889.00 | 889.00 | 884.00 | 885.36 | 723.89 | 17,460 |
| 2024-07-29 | 885.00 | 885.00 | 877.00 | 879.81 | 719.35 | 59,610 |
| 2024-07-26 | 889.00 | 895.00 | 888.00 | 888.54 | 726.49 | 34,025 |
| 2024-07-25 | 892.00 | 897.00 | 882.00 | 889.73 | 727.46 | 69,640 |
| 2024-07-24 | 898.00 | 898.00 | 890.00 | 894.87 | 731.67 | 31,506 |
| 2024-07-23 | 901.50 | 901.50 | 898.99 | 899.17 | 735.18 | 52,736 |
| 2024-07-22 | 901.00 | 902.51 | 901.00 | 901.66 | 737.22 | 37,470 |
| 2024-07-19 | 860.00 | 910.00 | 860.00 | 901.04 | 736.71 | 55,085 |
| 2024-07-18 | 910.59 | 910.59 | 876.00 | 881.99 | 721.14 | 395,299 |
| 2024-07-17 | 923.00 | 923.00 | 906.00 | 910.59 | 744.52 | 96,289 |
| 2024-07-15 | 933.00 | 933.00 | 920.98 | 920.98 | 753.01 | 66,601 |
| 2024-07-12 | 935.00 | 935.00 | 929.00 | 932.90 | 762.76 | 41,276 |
| 2024-07-11 | 935.00 | 935.00 | 930.00 | 931.60 | 761.70 | 44,902 |
| 2024-07-10 | 934.90 | 937.00 | 934.00 | 934.98 | 764.46 | 495,032 |
| 2024-07-09 | 937.00 | 939.00 | 931.00 | 931.83 | 761.89 | 88,190 |
| 2024-07-08 | 945.00 | 945.00 | 941.00 | 942.19 | 770.36 | 11,525 |
| 2024-07-05 | 943.00 | 945.00 | 943.00 | 944.57 | 772.30 | 15,461 |
| 2024-07-04 | 939.00 | 940.00 | 939.00 | 939.79 | 768.39 | 32,043 |
| 2024-07-03 | 944.00 | 944.00 | 930.00 | 937.94 | 766.88 | 68,011 |
| 2024-07-02 | 947.00 | 947.00 | 938.00 | 943.47 | 771.40 | 23,068 |
| 2024-07-01 | 948.00 | 949.00 | 947.02 | 947.84 | 774.98 | 40,823 |
| 2024-06-28 | 944.00 | 950.00 | 943.54 | 947.02 | 774.31 | 26,204 |
| 2024-06-27 | 942.00 | 949.00 | 938.00 | 943.54 | 771.46 | 50,551 |
| 2024-06-26 | 950.00 | 950.00 | 940.00 | 943.99 | 771.83 | 53,145 |
| 2024-06-25 | 945.00 | 955.00 | 934.44 | 950.41 | 777.08 | 126,342 |
| 2024-06-24 | 975.00 | 975.00 | 937.00 | 943.88 | 771.74 | 106,230 |
| 2024-06-21 | 951.00 | 951.00 | 940.00 | 947.21 | 774.46 | 46,488 |
| 2024-06-19 | 950.00 | 969.99 | 940.00 | 950.99 | 777.55 | 19,404 |
| 2024-06-18 | 943.00 | 950.00 | 943.00 | 948.55 | 775.56 | 10,899 |
| 2024-06-17 | 954.00 | 954.00 | 936.00 | 943.07 | 771.08 | 66,414 |
| 2024-06-14 | 950.00 | 960.00 | 950.00 | 954.26 | 780.22 | 48,826 |
| 2024-06-13 | 950.00 | 959.99 | 950.00 | 950.22 | 776.92 | 19,203 |
| 2024-06-12 | 950.00 | 950.00 | 950.00 | 950.00 | 776.74 | 17,755 |
| 2024-06-11 | 941.00 | 942.00 | 941.00 | 941.89 | 770.11 | 29,857 |
| 2024-06-10 | 935.00 | 950.00 | 929.00 | 938.39 | 767.25 | 126,092 |
| 2024-06-07 | 929.00 | 935.00 | 929.00 | 934.47 | 764.04 | 62,636 |
| 2024-06-06 | 938.00 | 938.00 | 928.00 | 928.57 | 759.22 | 85,244 |
| 2024-06-05 | 940.00 | 950.00 | 938.00 | 940.34 | 768.84 | 56,766 |
| 2024-06-04 | 960.00 | 960.00 | 939.99 | 947.96 | 775.07 | 65,251 |
| 2024-06-03 | 960.00 | 960.00 | 945.00 | 951.21 | 777.73 | 74,486 |
| 2024-05-31 | 965.00 | 965.00 | 950.00 | 958.31 | 783.54 | 110,049 |
| 2024-05-30 | 963.66 | 963.66 | 960.00 | 961.64 | 786.26 | 39,255 |
| 2024-05-29 | 969.35 | 970.00 | 960.00 | 963.66 | 787.91 | 120,682 |
| 2024-05-28 | 989.00 | 989.00 | 963.00 | 969.35 | 792.56 | 95,966 |
| 2024-05-27 | 962.82 | 980.00 | 956.00 | 973.06 | 795.60 | 94,926 |
| 2024-05-24 | 950.00 | 970.10 | 950.00 | 961.82 | 786.41 | 126,504 |
| 2024-05-23 | 969.00 | 969.00 | 947.99 | 949.31 | 776.18 | 68,034 |
| 2024-05-22 | 980.00 | 980.00 | 885.00 | 928.61 | 759.25 | 110,488 |
| 2024-05-20 | 950.00 | 960.00 | 950.00 | 954.46 | 780.39 | 85,852 |
| 2024-05-17 | 938.50 | 966.00 | 936.77 | 948.02 | 775.12 | 110,565 |
| 2024-05-16 | 930.00 | 938.50 | 926.00 | 936.77 | 765.92 | 108,607 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 20.0000 CLP |
| 2026-05-11 | 60.0000 CLP |
| 2026-01-05 | 20.0000 CLP |
| 2025-10-06 | 20.0000 CLP |
| 2025-05-12 | 55.0000 CLP |
| 2024-12-30 | 35.0000 CLP |
| 2024-10-07 | 20.0000 CLP |
| 2024-05-13 | 60.0000 CLP |
| 2024-01-02 | 40.0000 CLP |
| 2023-10-10 | 15.0000 CLP |
| 2023-05-08 | 53.0000 CLP |
| 2023-01-03 | 40.0000 CLP |
| 2022-10-11 | 15.0000 CLP |
| 2022-05-02 | 65.0000 CLP |
| 2022-01-03 | 40.0000 CLP |
| 2021-10-04 | 10.0000 CLP |
| 2021-05-10 | 80.0000 CLP |
| 2021-01-04 | 20.0000 CLP |
| 2020-05-18 | 20.6000 CLP |
| 2020-01-27 | 10.0000 CLP |
| 2019-09-30 | 10.0000 CLP |
| 2019-05-06 | 45.0000 CLP |
| 2019-01-07 | 10.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.