A.F.P. Habitat historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	734.00	734.00	730.00	730.31	533.45	20,104
2023-11-21	721.00	724.00	720.35	720.35	526.17	26,216
2023-11-20	726.00	726.00	724.00	724.07	528.89	32,151
2023-11-17	726.00	726.00	726.00	726.00	530.30	36,307
2023-11-16	730.00	730.00	725.00	726.25	530.48	58,902
2023-11-15	724.00	726.05	724.00	726.05	530.34	22,239
2023-11-14	721.00	725.00	721.00	723.09	528.18	11,595
2023-11-13	723.00	723.00	723.00	723.00	528.11	16,839
2023-11-10	726.00	726.00	719.99	719.99	525.91	24,443
2023-11-09	726.33	726.33	724.00	726.08	530.36	20,448
2023-11-08	726.00	726.00	721.00	721.86	527.28	20,342
2023-11-07	720.00	725.32	720.00	725.32	529.80	19,905
2023-11-06	715.42	725.00	715.42	717.53	524.11	65,788
2023-11-03	714.00	716.00	714.00	715.42	522.57	20,007
2023-11-02	713.58	725.00	713.58	713.58	521.23	6,422
2023-10-31	793.00	793.00	713.58	713.58	521.23	6,732
2023-10-30	725.00	725.00	700.00	713.58	521.23	30,262
2023-10-26	709.00	720.00	709.00	714.47	521.88	22,192
2023-10-25	715.00	715.00	700.00	700.00	511.31	42,712
2023-10-24	720.00	720.00	718.20	718.20	524.60	14,186
2023-10-23	722.00	722.00	720.00	721.46	526.98	32,702
2023-10-20	722.00	722.00	721.50	721.75	527.20	32,415
2023-10-19	722.00	722.00	721.80	721.80	527.23	13,702
2023-10-18	721.70	722.00	721.00	721.12	526.74	78,643
2023-10-17	721.96	722.00	721.70	722.00	527.38	39,461
2023-10-16	722.11	722.11	720.50	721.96	527.35	35,177
2023-10-13	722.00	722.00	721.61	721.61	527.09	21,101
2023-10-12	722.00	722.00	721.00	721.80	527.23	55,759
2023-10-11	725.00	727.00	721.00	722.70	527.89	54,488
2023-10-10	740.00	743.00	725.00	728.95	532.46	63,687
2023-10-06	759.00	759.00	743.00	743.00	531.76	20,588
2023-10-05	758.00	758.00	746.50	747.03	534.65	17,471
2023-10-04	737.21	740.00	737.21	739.43	529.21	54,086
2023-10-03	741.59	741.59	735.00	737.21	527.62	23,607
2023-10-02	744.99	745.00	735.00	741.59	530.75	57,619
2023-09-29	738.00	745.00	738.00	742.45	531.37	57,510
2023-09-28	739.00	740.00	735.00	736.78	527.31	20,090
2023-09-27	740.00	740.00	730.00	737.76	528.01	30,343
2023-09-26	740.00	740.00	739.00	739.32	529.13	25,135
2023-09-25	750.00	750.00	732.00	743.80	532.33	53,920
2023-09-22	731.11	731.11	731.11	731.11	523.25	8,262
2023-09-21	758.90	758.90	731.11	731.11	523.25	6,466
2023-09-20	728.00	732.00	728.00	731.11	523.25	34,581
2023-09-15	726.81	726.81	726.81	726.81	520.17	3,378
2023-09-14	724.18	730.00	723.00	726.81	520.17	26,885
2023-09-13	726.14	726.14	720.00	724.18	518.29	16,242
2023-09-12	734.00	734.00	725.00	726.13	519.69	1,033,874
2023-09-11	735.00	735.00	720.00	734.70	525.82	27,837
2023-09-08	753.00	753.00	740.00	747.18	534.75	22,566
2023-09-07	762.00	762.00	752.29	752.29	538.41	25,256
2023-09-06	760.00	762.00	750.00	750.73	537.29	40,092
2023-09-05	745.00	750.00	745.00	748.32	535.57	24,126
2023-09-04	755.00	759.30	740.01	753.90	539.56	16,442
2023-09-01	730.00	733.40	727.00	730.63	522.91	60,079
2023-08-31	722.01	750.00	722.00	733.41	524.90	10,242
2023-08-30	778.80	778.80	721.12	721.12	516.10	7,372
2023-08-29	721.96	730.00	720.00	721.12	516.10	42,946
2023-08-28	722.01	728.00	710.00	721.96	516.70	50,747
2023-08-25	722.00	722.01	720.00	722.01	516.74	207,765
2023-08-24	720.00	720.01	717.00	719.42	514.89	57,049

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.