A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 930.00 | 930.00 | 924.99 | 927.55 | 758.39 | 46,624 |
| 2024-05-14 | 929.00 | 933.99 | 924.99 | 925.53 | 756.73 | 141,363 |
| 2024-05-13 | 950.00 | 951.00 | 910.00 | 925.04 | 756.33 | 233,046 |
| 2024-05-10 | 968.00 | 989.00 | 968.00 | 981.94 | 753.80 | 82,440 |
| 2024-05-09 | 959.50 | 967.00 | 959.50 | 965.64 | 741.29 | 70,468 |
| 2024-05-08 | 953.64 | 960.00 | 953.64 | 959.75 | 736.76 | 57,105 |
| 2024-05-07 | 940.00 | 957.00 | 940.00 | 953.64 | 732.07 | 76,151 |
| 2024-05-06 | 915.00 | 941.00 | 915.00 | 937.79 | 719.91 | 76,390 |
| 2024-05-03 | 910.10 | 910.40 | 910.00 | 910.40 | 698.88 | 96,984 |
| 2024-05-02 | 900.00 | 904.96 | 896.00 | 903.97 | 693.94 | 204,668 |
| 2024-04-30 | 894.00 | 894.00 | 893.93 | 893.93 | 686.24 | 48,610 |
| 2024-04-29 | 889.26 | 895.00 | 880.00 | 893.94 | 686.24 | 112,036 |
| 2024-04-26 | 900.00 | 900.00 | 880.00 | 887.26 | 681.12 | 64,878 |
| 2024-04-25 | 895.00 | 895.00 | 889.00 | 889.22 | 682.62 | 29,037 |
| 2024-04-24 | 886.00 | 886.00 | 876.15 | 882.47 | 677.44 | 49,442 |
| 2024-04-23 | 889.11 | 889.11 | 880.00 | 883.37 | 678.13 | 52,931 |
| 2024-04-22 | 899.00 | 899.00 | 885.00 | 889.11 | 682.54 | 44,961 |
| 2024-04-19 | 891.70 | 894.23 | 885.00 | 894.23 | 686.47 | 44,674 |
| 2024-04-18 | 895.00 | 895.00 | 891.87 | 891.87 | 684.66 | 26,203 |
| 2024-04-17 | 894.00 | 894.00 | 880.00 | 884.80 | 679.23 | 29,872 |
| 2024-04-16 | 895.00 | 895.00 | 894.00 | 894.13 | 686.39 | 20,878 |
| 2024-04-15 | 893.00 | 893.00 | 891.00 | 892.72 | 685.31 | 67,883 |
| 2024-04-12 | 895.00 | 895.00 | 894.50 | 894.92 | 687.00 | 92,403 |
| 2024-04-11 | 897.76 | 897.76 | 880.00 | 880.00 | 675.54 | 110,962 |
| 2024-04-10 | 898.00 | 898.00 | 895.00 | 897.76 | 689.18 | 47,784 |
| 2024-04-09 | 898.80 | 898.80 | 897.00 | 897.94 | 689.32 | 16,984 |
| 2024-04-08 | 899.00 | 899.00 | 897.12 | 897.12 | 688.69 | 20,039 |
| 2024-04-05 | 900.00 | 900.00 | 895.00 | 898.06 | 689.41 | 75,116 |
| 2024-04-04 | 900.00 | 900.00 | 897.00 | 899.73 | 690.69 | 147,099 |
| 2024-04-03 | 895.00 | 900.00 | 895.00 | 897.63 | 689.08 | 72,192 |
| 2024-04-02 | 886.00 | 895.00 | 885.00 | 889.28 | 682.67 | 61,188 |
| 2024-04-01 | 882.00 | 889.00 | 875.00 | 880.88 | 676.22 | 185,298 |
| 2024-03-28 | 889.00 | 889.00 | 879.00 | 879.59 | 675.23 | 84,829 |
| 2024-03-27 | 890.00 | 895.00 | 880.00 | 888.31 | 681.92 | 56,385 |
| 2024-03-26 | 895.00 | 895.00 | 888.00 | 890.00 | 683.22 | 84,132 |
| 2024-03-25 | 895.00 | 895.00 | 890.00 | 892.22 | 684.92 | 66,521 |
| 2024-03-22 | 891.13 | 895.00 | 891.13 | 895.00 | 687.06 | 13,652 |
| 2024-03-21 | 901.10 | 906.00 | 888.00 | 891.13 | 684.09 | 126,440 |
| 2024-03-20 | 895.00 | 895.00 | 887.51 | 889.58 | 682.90 | 60,781 |
| 2024-03-19 | 890.00 | 890.00 | 887.51 | 887.51 | 681.31 | 17,455 |
| 2024-03-18 | 889.23 | 889.23 | 886.00 | 886.06 | 680.20 | 20,675 |
| 2024-03-15 | 888.00 | 890.00 | 886.00 | 889.23 | 682.63 | 30,425 |
| 2024-03-14 | 891.00 | 891.00 | 880.00 | 881.46 | 676.66 | 34,998 |
| 2024-03-13 | 888.89 | 910.50 | 888.89 | 890.76 | 683.80 | 146,892 |
| 2024-03-12 | 900.00 | 900.00 | 888.00 | 888.89 | 682.37 | 51,123 |
| 2024-03-11 | 890.00 | 890.00 | 879.00 | 880.55 | 675.97 | 117,367 |
| 2024-03-08 | 886.00 | 890.00 | 882.00 | 889.70 | 682.99 | 88,870 |
| 2024-03-07 | 891.50 | 895.00 | 884.00 | 890.29 | 683.44 | 172,435 |
| 2024-03-06 | 879.00 | 900.00 | 850.90 | 892.44 | 685.09 | 66,224 |
| 2024-03-05 | 852.00 | 879.50 | 852.00 | 877.29 | 673.46 | 89,748 |
| 2024-03-04 | 849.00 | 855.00 | 845.00 | 850.90 | 653.20 | 138,001 |
| 2024-03-01 | 809.00 | 830.00 | 809.00 | 819.52 | 629.12 | 188,458 |
| 2024-02-29 | 816.70 | 816.70 | 800.00 | 801.98 | 615.65 | 55,442 |
| 2024-02-28 | 799.91 | 810.00 | 799.91 | 808.16 | 620.39 | 40,298 |
| 2024-02-27 | 801.72 | 802.00 | 799.00 | 799.91 | 614.06 | 33,434 |
| 2024-02-26 | 804.00 | 804.00 | 795.00 | 801.72 | 615.45 | 65,365 |
| 2024-02-23 | 803.11 | 804.50 | 803.00 | 803.87 | 617.10 | 72,469 |
| 2024-02-22 | 800.00 | 806.00 | 799.10 | 803.11 | 616.52 | 16,401 |
| 2024-02-21 | 808.16 | 808.16 | 797.00 | 798.80 | 613.21 | 43,042 |
| 2024-02-20 | 816.30 | 816.30 | 790.00 | 808.16 | 620.39 | 50,750 |
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.