A.F.P. Habitat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	415.65	430.00	415.00	425.79	255.77	30,064
2022-12-02	415.64	415.64	415.64	415.64	249.68	271
2022-12-01	415.64	415.64	415.64	415.64	249.68	1,973
2022-11-30	416.00	438.00	415.64	415.64	249.68	16,011
2022-11-29	419.00	419.00	415.00	415.64	249.68	92,129
2022-11-28	425.99	425.99	418.00	420.00	252.30	35,813
2022-11-25	427.00	427.00	427.00	427.00	256.50	13,767
2022-11-24	429.00	429.00	427.00	427.00	256.50	63,064
2022-11-23	427.00	427.00	427.00	427.00	256.50	184,108
2022-11-22	427.00	427.00	427.00	427.00	256.50	105,257
2022-11-21	427.00	427.04	427.00	427.04	256.52	21,523
2022-11-18	427.00	427.00	427.00	427.00	256.50	2,081
2022-11-17	427.00	427.00	427.00	427.00	256.50	119,428
2022-11-16	427.89	427.89	427.00	427.89	257.04	4,953
2022-11-15	427.00	427.89	427.00	427.89	257.04	36,840
2022-11-14	427.00	430.00	427.00	427.66	256.90	100,842
2022-11-11	427.00	437.56	427.00	437.56	262.84	15,419
2022-11-10	427.00	437.56	427.00	437.56	262.84	13,187
2022-11-09	437.56	437.56	437.56	437.56	262.84	1,270
2022-11-08	438.00	438.00	435.00	437.56	262.84	9,040
2022-11-07	438.00	438.00	427.00	437.56	262.84	46,355
2022-11-04	430.00	430.00	427.00	427.00	256.50	333,136
2022-11-03	425.00	434.00	422.00	430.69	258.72	69,256
2022-11-02	439.00	439.00	435.00	438.96	263.68	9,580
2022-10-28	427.00	438.96	427.00	438.96	263.68	7,967
2022-10-27	438.96	438.96	438.96	438.96	263.68	749
2022-10-26	430.00	438.96	430.00	438.96	263.68	10,008
2022-10-25	438.96	438.96	438.96	438.96	263.68	1,355
2022-10-24	439.00	439.00	438.96	438.96	263.68	4,578
2022-10-21	439.00	439.00	435.20	438.96	263.68	20,871
2022-10-20	438.99	438.99	438.99	438.99	263.70	25,154
2022-10-19	439.00	440.42	439.00	440.42	264.56	4,640
2022-10-18	440.00	440.42	440.00	440.42	264.56	26,755
2022-10-17	445.00	445.00	440.00	441.80	265.39	15,671
2022-10-14	425.00	426.00	425.00	425.29	255.47	81,519
2022-10-13	425.00	425.04	425.00	425.04	255.32	27,290
2022-10-12	426.14	426.14	426.00	426.14	255.98	14,561
2022-10-11	425.00	437.00	425.00	426.14	255.98	210,958
2022-10-07	433.00	434.71	433.00	434.71	252.12	4,376
2022-10-06	434.00	435.00	433.70	434.71	252.12	81,323
2022-10-05	435.00	435.00	433.00	433.67	251.52	57,523
2022-10-04	446.70	446.70	433.00	437.73	253.87	24,968
2022-10-03	429.70	429.70	429.70	429.70	249.22	2,187
2022-09-30	420.19	430.00	420.19	429.70	249.22	22,935
2022-09-29	420.19	420.19	420.19	420.19	243.70	547
2022-09-28	418.00	420.19	418.00	420.19	243.70	8,962
2022-09-27	420.19	420.19	420.19	420.19	243.70	16
2022-09-26	420.20	420.20	415.00	420.19	243.70	12,876
2022-09-23	420.00	425.00	420.00	420.19	243.70	101,727
2022-09-22	420.00	420.00	420.00	420.00	243.59	10,053
2022-09-21	425.00	427.50	420.00	420.00	243.59	135,272
2022-09-20	420.00	420.04	420.00	420.04	243.61	189,679
2022-09-15	415.00	416.21	415.00	416.21	241.39	9,143
2022-09-14	415.00	420.00	415.00	416.21	241.39	43,243
2022-09-13	410.00	413.00	410.00	413.00	239.53	13,410,540
2022-09-12	405.00	420.00	405.00	411.02	238.38	88,547
2022-09-09	405.00	407.00	405.00	405.00	234.89	194,777
2022-09-08	405.00	405.00	405.00	405.00	234.89	126,634
2022-09-07	414.90	414.90	410.00	410.54	238.10	179,458
2022-09-06	430.00	430.00	414.51	415.03	240.71	49,972

← NewerPage 17 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.