A.F.P. Habitat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	489.90	489.90	489.50	489.90	320.80	12,373
2023-02-28	490.00	490.00	489.90	489.90	320.80	22,686
2023-02-27	490.00	490.00	480.00	488.71	320.02	16,520
2023-02-24	496.00	496.00	490.00	495.90	324.73	34,277
2023-02-23	500.00	500.00	490.00	492.16	322.28	16,499
2023-02-22	490.00	490.00	490.00	490.00	320.87	42,834
2023-02-21	479.00	479.88	479.00	479.88	314.24	9,415
2023-02-20	480.00	480.00	479.88	479.88	314.24	16,606
2023-02-17	480.00	480.00	480.00	480.00	314.32	13,127
2023-02-16	480.00	480.00	479.99	480.00	314.32	20,158
2023-02-15	480.00	480.00	479.99	479.99	314.31	15,381
2023-02-14	480.00	480.00	479.95	479.95	314.29	61,729
2023-02-13	480.00	488.00	479.50	479.50	313.99	51,292
2023-02-10	495.00	495.00	479.50	479.62	314.07	32,455
2023-02-09	495.00	500.01	495.00	495.37	324.39	39,628
2023-02-08	475.00	475.00	472.00	473.64	310.16	18,574
2023-02-07	471.99	471.99	464.63	464.63	304.26	6,509
2023-02-06	464.00	464.63	464.00	464.63	304.26	13,951
2023-02-03	465.00	465.00	464.00	464.63	304.26	7,167
2023-02-02	478.00	478.00	464.00	464.63	304.26	107,240
2023-02-01	480.00	480.00	475.38	478.54	313.36	29,356
2023-01-31	480.00	480.00	479.00	480.00	314.32	33,555
2023-01-30	480.00	480.00	465.00	472.37	309.32	70,404
2023-01-27	473.00	481.68	473.00	481.68	315.42	45,550
2023-01-26	473.00	473.00	473.00	473.00	309.74	100,191
2023-01-25	480.00	480.00	473.00	473.71	310.20	28,354
2023-01-24	473.00	473.00	470.00	470.00	307.77	43,663
2023-01-23	480.00	480.00	465.00	473.29	309.93	36,639
2023-01-20	477.00	477.00	473.50	473.94	310.35	70,746
2023-01-19	476.00	478.00	476.00	477.14	312.45	16,681
2023-01-18	463.80	495.00	463.00	470.01	307.78	367,919
2023-01-17	464.00	464.00	463.00	463.91	303.78	103,534
2023-01-16	464.00	464.00	460.00	462.29	302.72	23,020
2023-01-13	464.04	464.04	464.04	464.04	303.87	91
2023-01-12	464.04	464.04	463.00	464.04	303.87	14,042
2023-01-11	461.00	465.00	461.00	464.04	303.87	142,323
2023-01-10	463.00	463.59	463.00	463.59	303.57	5,799
2023-01-09	463.99	463.99	451.00	463.59	303.57	75,679
2023-01-06	464.00	464.00	464.00	464.00	303.84	57,044
2023-01-05	465.00	465.00	464.96	464.96	304.47	67,910
2023-01-04	467.00	467.00	464.98	464.98	304.48	104,447
2023-01-03	485.00	485.00	464.00	465.00	304.50	120,878
2022-12-30	487.00	487.00	479.99	483.89	290.67	43,237
2022-12-29	486.80	489.00	484.99	487.27	292.70	128,523
2022-12-28	490.00	490.90	489.00	489.00	293.74	65,000
2022-12-27	500.00	500.00	490.00	494.18	296.86	481,237
2022-12-26	484.90	484.90	445.00	445.00	267.31	8,593
2022-12-23	445.00	445.00	440.00	445.00	267.31	69,267
2022-12-22	429.00	432.00	429.00	430.16	258.40	32,283
2022-12-21	418.00	429.00	415.00	420.98	252.88	25,468
2022-12-20	418.00	425.00	418.00	418.00	251.09	74,647
2022-12-19	415.00	415.61	415.00	415.61	249.66	25,119
2022-12-16	415.00	415.00	415.00	415.00	249.29	71,219
2022-12-15	415.00	415.11	415.00	415.11	249.36	18,117
2022-12-14	415.10	415.73	415.00	415.73	249.73	18,067
2022-12-13	420.00	420.00	415.94	415.94	249.86	8,680
2022-12-12	415.94	415.94	415.94	415.94	249.86	901
2022-12-09	420.00	420.00	415.00	415.94	249.86	28,699
2022-12-07	420.00	420.00	415.49	415.49	249.59	6,044
2022-12-06	416.00	416.00	415.00	415.49	249.59	18,952

← NewerPage 16 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.