A.F.P. Habitat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	695.00	710.00	687.00	691.47	494.88	191,185
2023-05-25	710.00	710.00	690.00	700.00	500.99	147,483
2023-05-24	719.28	719.28	710.00	711.80	509.43	58,017
2023-05-23	699.00	730.00	699.00	719.28	514.79	277,061
2023-05-22	645.00	684.00	643.00	674.81	482.96	152,227
2023-05-19	625.01	652.00	625.00	631.48	451.95	33,808
2023-05-18	612.00	623.00	612.00	620.17	443.85	78,555
2023-05-17	610.90	612.00	610.00	611.25	437.47	43,242
2023-05-16	612.00	615.00	610.00	610.00	436.57	110,523
2023-05-15	620.65	620.70	612.46	612.46	438.33	50,309
2023-05-12	613.86	614.90	595.00	602.65	431.31	119,439
2023-05-11	623.96	623.96	613.86	613.86	439.34	31,767
2023-05-10	628.00	628.00	620.00	623.97	446.57	119,625
2023-05-09	628.00	628.00	623.00	626.54	448.41	99,651
2023-05-08	623.25	690.00	623.00	623.21	446.03	380,887
2023-05-05	617.00	624.00	617.00	623.25	408.13	108,633
2023-05-04	619.00	619.00	610.00	617.60	404.43	102,297
2023-05-03	599.50	620.00	599.50	605.96	396.80	55,706
2023-05-02	600.00	600.00	585.00	589.34	385.92	133,578
2023-04-28	580.00	587.99	580.00	584.91	383.02	47,357
2023-04-27	569.98	569.98	561.21	561.29	367.55	24,100
2023-04-26	552.00	560.00	552.00	559.95	366.67	131,047
2023-04-25	546.00	550.00	545.89	548.07	358.90	162,604
2023-04-24	544.04	548.90	544.04	545.89	357.47	21,552
2023-04-21	549.00	549.00	540.00	544.04	356.26	18,975
2023-04-20	548.90	548.90	548.90	548.90	359.44	11,391
2023-04-19	548.90	548.90	548.50	548.90	359.44	10,472
2023-04-18	548.90	548.90	548.90	548.90	359.44	72,373
2023-04-17	548.00	548.90	547.00	547.94	358.81	13,261
2023-04-14	540.00	540.00	539.00	539.92	353.56	80,703
2023-04-13	540.00	541.81	540.00	541.81	354.80	12,283
2023-04-12	540.00	542.75	540.00	541.81	354.80	95,214
2023-04-11	540.00	544.00	540.00	542.75	355.41	36,956
2023-04-10	547.26	547.26	544.00	544.37	356.47	81,504
2023-04-06	547.28	547.28	547.00	547.25	358.36	80,937
2023-04-05	545.00	548.90	545.00	547.28	358.38	22,681
2023-04-04	538.00	538.00	535.00	535.69	350.79	21,725
2023-04-03	540.00	540.00	535.00	538.09	352.36	43,572
2023-03-31	530.00	530.00	530.00	530.00	347.06	43,062
2023-03-30	539.00	540.00	530.00	530.00	347.06	45,439
2023-03-29	539.00	539.50	539.00	539.50	353.28	10,103
2023-03-28	539.44	539.50	539.43	539.50	353.28	36,682
2023-03-27	548.90	548.90	537.99	539.43	353.24	18,709
2023-03-24	510.00	510.00	500.00	501.63	328.48	141,132
2023-03-23	485.00	520.00	484.90	492.34	322.40	84,045
2023-03-22	491.99	491.99	485.96	485.96	318.22	47,307
2023-03-21	492.00	492.00	488.00	489.59	320.60	79,391
2023-03-20	489.07	489.07	480.00	487.06	318.94	18,294
2023-03-17	489.98	489.98	487.00	489.06	320.25	31,434
2023-03-16	495.00	495.00	489.98	489.98	320.86	9,279
2023-03-15	496.00	496.00	489.98	489.98	320.86	36,445
2023-03-14	496.00	496.00	495.00	495.00	324.14	33,469
2023-03-13	499.00	499.00	495.00	495.00	324.14	36,182
2023-03-10	495.00	495.00	489.99	490.02	320.88	54,875
2023-03-09	497.00	497.00	490.00	490.00	320.87	99,875
2023-03-08	480.00	490.00	480.00	483.82	316.82	23,137
2023-03-07	485.00	487.40	479.00	487.40	319.17	11,915
2023-03-06	490.00	490.00	485.00	487.40	319.17	34,257
2023-03-03	489.00	490.00	488.49	490.00	320.87	48,734
2023-03-02	495.00	495.00	480.01	487.35	319.13	36,841

← NewerPage 15 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.