A.F.P. Habitat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	720.00	726.00	719.00	719.00	514.59	32,046
2023-08-22	720.00	729.79	720.00	729.79	522.31	4,368
2023-08-21	730.00	730.00	728.00	729.79	522.31	28,455
2023-08-18	730.00	730.00	728.00	728.75	521.56	53,110
2023-08-17	715.85	730.00	715.85	729.35	521.99	110,911
2023-08-16	712.00	714.78	712.00	712.00	509.58	46,334
2023-08-14	709.00	709.00	702.00	708.68	507.20	66,574
2023-08-11	713.99	713.99	709.00	709.00	507.43	48,134
2023-08-10	714.00	714.00	713.65	713.65	510.76	18,839
2023-08-09	716.00	716.00	714.00	714.33	511.24	39,836
2023-08-08	714.00	718.00	714.00	715.85	512.33	81,460
2023-08-07	730.00	730.00	710.00	714.17	511.13	45,424
2023-08-04	731.99	731.99	707.00	711.57	509.27	36,144
2023-08-03	725.00	725.00	718.00	718.23	514.03	48,269
2023-08-02	725.00	725.00	718.00	718.71	514.38	26,972
2023-08-01	720.00	720.00	718.50	718.50	514.23	32,403
2023-07-31	723.50	723.60	722.00	722.33	516.97	41,824
2023-07-28	719.00	730.00	718.00	723.40	517.73	43,268
2023-07-27	725.00	725.00	718.00	719.21	514.74	23,229
2023-07-26	715.50	730.00	715.00	719.60	515.01	52,068
2023-07-25	715.00	715.41	715.00	715.41	512.02	47,676
2023-07-24	710.00	723.00	710.00	719.98	515.29	44,486
2023-07-21	714.00	714.00	709.95	709.95	508.11	26,076
2023-07-20	720.00	720.00	712.00	714.00	511.01	32,776
2023-07-19	730.00	730.00	706.00	716.62	512.88	61,325
2023-07-18	719.00	719.00	714.00	714.00	511.01	27,944
2023-07-17	708.00	708.00	704.20	704.90	504.49	57,791
2023-07-14	700.00	714.00	700.00	700.48	501.33	55,861
2023-07-13	715.50	715.50	660.00	704.85	504.46	78,180
2023-07-12	720.00	720.00	715.00	716.11	512.52	55,774
2023-07-11	721.43	721.43	720.00	720.00	515.30	26,621
2023-07-10	721.00	730.00	717.00	721.43	516.32	58,024
2023-07-07	720.00	721.00	716.50	716.94	513.11	146,792
2023-07-06	727.00	750.00	722.70	723.62	517.89	35,964
2023-07-05	736.00	740.00	722.60	729.73	522.26	34,085
2023-07-04	740.23	740.23	736.00	736.30	526.97	24,238
2023-07-03	736.96	738.23	736.96	738.23	528.35	18,361
2023-06-30	750.00	750.00	720.00	736.96	527.44	74,815
2023-06-29	745.00	750.00	745.00	749.91	536.71	232,723
2023-06-28	750.00	750.00	748.00	749.93	536.72	64,435
2023-06-27	745.00	750.00	745.00	749.97	536.75	111,302
2023-06-23	730.45	749.90	725.00	742.80	531.62	69,793
2023-06-22	739.00	739.00	736.00	737.83	528.06	43,181
2023-06-20	730.00	735.00	729.00	730.07	522.51	37,196
2023-06-19	740.00	740.00	730.00	730.37	522.72	21,395
2023-06-16	743.00	743.00	735.57	739.86	529.51	16,801
2023-06-15	725.00	742.00	722.00	738.57	528.59	39,551
2023-06-14	712.79	749.50	712.79	743.67	532.24	66,701
2023-06-13	739.90	739.90	710.00	712.79	510.14	25,420
2023-06-12	731.99	731.99	707.00	708.61	507.15	115,492
2023-06-09	750.00	750.00	715.00	733.34	524.85	28,801
2023-06-08	755.00	755.00	754.01	754.01	539.64	12,166
2023-06-07	765.00	775.50	757.99	758.21	542.65	40,759
2023-06-06	757.82	759.00	757.00	757.31	542.00	24,267
2023-06-05	768.24	768.24	755.00	757.82	542.37	61,864
2023-06-02	770.00	770.00	760.00	768.24	549.83	37,958
2023-06-01	776.43	780.00	770.00	771.26	551.99	248,293
2023-05-31	767.00	790.00	715.00	776.43	555.69	117,492
2023-05-30	765.99	790.00	700.00	765.48	547.85	231,731
2023-05-29	696.00	770.00	691.47	765.94	548.18	47,517

← NewerPage 14 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.