A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 798.00 | 816.80 | 798.00 | 816.30 | 626.64 | 84,783 |
| 2024-02-16 | 796.00 | 806.99 | 792.10 | 798.92 | 613.30 | 48,435 |
| 2024-02-15 | 790.00 | 790.00 | 788.00 | 788.80 | 605.53 | 32,706 |
| 2024-02-14 | 790.19 | 790.19 | 788.00 | 789.31 | 605.92 | 38,308 |
| 2024-02-13 | 790.00 | 790.19 | 790.00 | 790.19 | 606.60 | 19,097 |
| 2024-02-12 | 795.00 | 795.00 | 793.00 | 794.58 | 609.97 | 53,472 |
| 2024-02-09 | 795.00 | 795.00 | 794.88 | 794.88 | 610.20 | 15,306 |
| 2024-02-08 | 791.00 | 791.00 | 790.00 | 790.84 | 607.10 | 22,134 |
| 2024-02-07 | 794.84 | 794.84 | 790.00 | 793.32 | 609.00 | 21,663 |
| 2024-02-06 | 796.00 | 796.00 | 793.00 | 794.84 | 610.17 | 47,625 |
| 2024-02-05 | 797.00 | 797.00 | 795.00 | 795.00 | 610.29 | 34,214 |
| 2024-02-02 | 795.00 | 795.00 | 794.00 | 794.84 | 610.17 | 47,794 |
| 2024-02-01 | 795.00 | 795.00 | 794.84 | 794.84 | 610.17 | 2,358 |
| 2024-01-31 | 794.00 | 796.00 | 794.00 | 794.84 | 610.17 | 49,777 |
| 2024-01-30 | 796.70 | 796.70 | 795.00 | 796.00 | 611.06 | 33,504 |
| 2024-01-29 | 796.70 | 797.00 | 795.00 | 796.70 | 611.60 | 85,730 |
| 2024-01-26 | 795.00 | 799.00 | 791.00 | 796.70 | 611.60 | 81,722 |
| 2024-01-25 | 750.00 | 799.00 | 750.00 | 790.84 | 607.10 | 227,017 |
| 2024-01-24 | 771.00 | 771.00 | 751.90 | 753.78 | 578.65 | 226,657 |
| 2024-01-23 | 785.00 | 785.00 | 783.40 | 783.89 | 601.76 | 14,630 |
| 2024-01-22 | 791.20 | 791.20 | 780.00 | 787.33 | 604.40 | 28,552 |
| 2024-01-19 | 789.66 | 789.66 | 770.00 | 788.95 | 605.65 | 34,130 |
| 2024-01-18 | 789.68 | 789.68 | 789.66 | 789.66 | 606.19 | 10,755 |
| 2024-01-17 | 791.00 | 791.00 | 789.00 | 789.68 | 606.21 | 21,047 |
| 2024-01-16 | 795.00 | 795.00 | 790.49 | 790.49 | 606.83 | 22,059 |
| 2024-01-15 | 798.88 | 798.88 | 790.00 | 790.52 | 606.85 | 57,825 |
| 2024-01-12 | 799.94 | 800.00 | 797.00 | 799.33 | 613.62 | 22,037 |
| 2024-01-11 | 794.50 | 800.00 | 794.50 | 799.94 | 614.08 | 34,084 |
| 2024-01-10 | 790.00 | 795.00 | 790.00 | 793.77 | 609.35 | 83,671 |
| 2024-01-09 | 790.00 | 790.00 | 786.00 | 787.25 | 604.34 | 118,590 |
| 2024-01-08 | 790.00 | 790.00 | 781.00 | 784.75 | 602.42 | 70,343 |
| 2024-01-05 | 783.00 | 783.00 | 778.00 | 780.43 | 599.11 | 77,636 |
| 2024-01-04 | 790.00 | 790.00 | 778.00 | 782.16 | 600.44 | 58,320 |
| 2024-01-03 | 791.00 | 791.00 | 788.00 | 790.33 | 606.71 | 47,481 |
| 2024-01-02 | 824.00 | 824.00 | 775.00 | 785.65 | 603.11 | 73,453 |
| 2023-12-29 | 817.00 | 825.00 | 817.00 | 824.98 | 602.60 | 189,770 |
| 2023-12-28 | 810.00 | 820.00 | 810.00 | 815.72 | 595.84 | 217,652 |
| 2023-12-27 | 809.00 | 810.00 | 809.00 | 809.78 | 591.50 | 64,642 |
| 2023-12-26 | 786.00 | 810.00 | 786.00 | 804.37 | 587.55 | 106,133 |
| 2023-12-22 | 771.43 | 795.00 | 771.43 | 785.07 | 573.45 | 108,172 |
| 2023-12-21 | 783.00 | 783.00 | 762.30 | 771.43 | 563.49 | 99,483 |
| 2023-12-20 | 790.00 | 790.00 | 779.00 | 780.76 | 570.30 | 81,132 |
| 2023-12-19 | 765.00 | 770.50 | 765.00 | 770.42 | 562.75 | 13,838 |
| 2023-12-18 | 780.00 | 780.00 | 770.00 | 770.57 | 562.86 | 71,161 |
| 2023-12-15 | 750.00 | 800.00 | 750.00 | 783.89 | 572.59 | 67,978 |
| 2023-12-14 | 750.00 | 750.00 | 743.00 | 744.94 | 544.14 | 217,015 |
| 2023-12-13 | 741.00 | 748.00 | 740.00 | 742.91 | 542.65 | 80,831 |
| 2023-12-12 | 747.00 | 750.00 | 744.00 | 745.51 | 544.55 | 34,273 |
| 2023-12-11 | 748.90 | 748.90 | 744.00 | 744.75 | 544.00 | 103,206 |
| 2023-12-07 | 750.00 | 756.00 | 747.00 | 748.22 | 546.53 | 69,807 |
| 2023-12-06 | 753.56 | 756.00 | 749.00 | 753.56 | 550.43 | 156,022 |
| 2023-12-05 | 745.00 | 779.00 | 745.00 | 745.08 | 544.24 | 133,459 |
| 2023-12-04 | 742.16 | 745.00 | 742.00 | 743.29 | 542.93 | 30,804 |
| 2023-12-01 | 741.00 | 750.00 | 741.00 | 742.16 | 542.10 | 18,448 |
| 2023-11-30 | 735.00 | 735.00 | 732.00 | 734.18 | 536.28 | 41,777 |
| 2023-11-29 | 739.00 | 741.00 | 734.00 | 737.59 | 538.77 | 11,865 |
| 2023-11-28 | 731.88 | 731.88 | 731.00 | 731.88 | 534.60 | 28,463 |
| 2023-11-27 | 736.00 | 736.00 | 730.00 | 730.00 | 533.22 | 32,072 |
| 2023-11-24 | 739.50 | 739.50 | 725.00 | 733.63 | 535.87 | 20,221 |
| 2023-11-23 | 731.00 | 731.63 | 727.10 | 731.63 | 534.41 | 17,149 |
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.