A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 430.00 | 462.00 | 430.00 | 431.09 | 250.02 | 293,010 |
| 2022-09-02 | 400.00 | 419.00 | 400.00 | 414.51 | 240.41 | 310,969 |
| 2022-09-01 | 398.50 | 399.90 | 398.00 | 398.84 | 231.32 | 105,699 |
| 2022-08-31 | 384.00 | 407.46 | 384.00 | 398.67 | 231.22 | 401,444 |
| 2022-08-30 | 381.00 | 382.00 | 374.96 | 379.42 | 220.05 | 390,469 |
| 2022-08-29 | 387.00 | 387.00 | 375.80 | 382.19 | 221.66 | 22,012 |
| 2022-08-26 | 380.00 | 387.00 | 376.90 | 383.88 | 222.64 | 58,418 |
| 2022-08-25 | 366.00 | 366.00 | 363.00 | 366.00 | 212.27 | 36,859 |
| 2022-08-24 | 383.00 | 383.00 | 374.15 | 374.15 | 217.00 | 29,033 |
| 2022-08-23 | 385.00 | 385.00 | 366.00 | 383.56 | 222.46 | 9,867 |
| 2022-08-22 | 392.00 | 392.00 | 380.00 | 383.56 | 222.46 | 60,589 |
| 2022-08-19 | 380.00 | 380.00 | 365.00 | 380.00 | 220.39 | 12,885 |
| 2022-08-18 | 380.00 | 380.00 | 380.00 | 380.00 | 220.39 | 35,401 |
| 2022-08-17 | 372.10 | 375.00 | 370.10 | 375.00 | 217.49 | 34,294 |
| 2022-08-16 | 373.00 | 375.10 | 370.00 | 374.44 | 217.17 | 33,838 |
| 2022-08-12 | 366.00 | 366.00 | 366.00 | 366.00 | 212.27 | 10 |
| 2022-08-11 | 366.00 | 366.00 | 366.00 | 366.00 | 212.27 | 1,001 |
| 2022-08-10 | 367.00 | 367.00 | 360.00 | 366.00 | 212.27 | 16,867 |
| 2022-08-09 | 367.00 | 367.00 | 366.00 | 366.00 | 212.27 | 2,261 |
| 2022-08-08 | 366.00 | 366.00 | 366.00 | 366.00 | 212.27 | 22,268 |
| 2022-08-05 | 360.00 | 360.00 | 360.00 | 360.00 | 208.79 | 5,285 |
| 2022-08-03 | 361.00 | 361.00 | 360.00 | 360.00 | 208.79 | 44,973 |
| 2022-08-02 | 361.00 | 362.00 | 360.00 | 360.00 | 208.79 | 14,288 |
| 2022-08-01 | 366.00 | 366.00 | 360.00 | 360.00 | 208.79 | 28,433 |
| 2022-07-29 | 360.00 | 362.00 | 360.00 | 360.37 | 209.01 | 29,094 |
| 2022-07-28 | 360.00 | 360.00 | 360.00 | 360.00 | 208.79 | 48,902 |
| 2022-07-27 | 360.00 | 360.00 | 360.00 | 360.00 | 208.79 | 120,735 |
| 2022-07-26 | 361.00 | 361.00 | 360.00 | 360.17 | 208.89 | 63,355 |
| 2022-07-25 | 361.00 | 361.00 | 361.00 | 361.00 | 209.37 | 300 |
| 2022-07-22 | 368.00 | 368.00 | 361.00 | 361.00 | 209.37 | 9,027 |
| 2022-07-21 | 360.00 | 361.00 | 360.00 | 361.00 | 209.37 | 9,457 |
| 2022-07-20 | 360.00 | 361.00 | 360.00 | 361.00 | 209.37 | 8,231 |
| 2022-07-18 | 361.00 | 368.00 | 361.00 | 361.00 | 209.37 | 43,216 |
| 2022-07-14 | 360.02 | 360.02 | 360.02 | 360.02 | 208.80 | 603 |
| 2022-07-13 | 360.00 | 360.02 | 360.00 | 360.02 | 208.80 | 23,773 |
| 2022-07-12 | 351.09 | 355.13 | 351.09 | 355.13 | 205.97 | 34,373 |
| 2022-07-11 | 355.00 | 355.00 | 351.09 | 351.09 | 203.62 | 8,794 |
| 2022-07-08 | 354.00 | 360.00 | 350.00 | 351.09 | 203.62 | 36,084 |
| 2022-07-07 | 354.00 | 354.00 | 354.00 | 354.00 | 205.31 | 37,105 |
| 2022-07-06 | 351.00 | 354.00 | 350.01 | 353.22 | 204.86 | 51,912 |
| 2022-07-05 | 350.01 | 354.00 | 350.01 | 350.01 | 203.00 | 10,306 |
| 2022-07-04 | 350.00 | 350.01 | 350.00 | 350.01 | 203.00 | 29,618 |
| 2022-07-01 | 350.00 | 350.00 | 350.00 | 350.00 | 202.99 | 122,648 |
| 2022-06-30 | 350.00 | 350.00 | 350.00 | 350.00 | 202.99 | 126,293 |
| 2022-06-29 | 350.07 | 350.07 | 350.00 | 350.07 | 203.03 | 6,272 |
| 2022-06-28 | 350.00 | 350.07 | 350.00 | 350.07 | 203.03 | 19,762 |
| 2022-06-24 | 355.00 | 355.00 | 350.00 | 350.08 | 203.04 | 21,213 |
| 2022-06-23 | 350.00 | 350.03 | 350.00 | 350.03 | 203.01 | 38,362 |
| 2022-06-22 | 350.00 | 352.00 | 350.00 | 350.00 | 202.99 | 764,180 |
| 2022-06-20 | 351.00 | 351.04 | 350.08 | 351.04 | 203.59 | 19,580 |
| 2022-06-17 | 350.08 | 351.00 | 350.00 | 350.08 | 203.04 | 16,770 |
| 2022-06-16 | 340.00 | 352.00 | 338.00 | 350.08 | 203.04 | 174,210 |
| 2022-06-15 | 330.00 | 346.00 | 327.00 | 337.86 | 195.95 | 184,410 |
| 2022-06-14 | 468.28 | 468.28 | 439.25 | 440.00 | 255.19 | 168,011 |
| 2022-06-13 | 484.21 | 484.21 | 468.28 | 468.28 | 271.59 | 54,419 |
| 2022-06-10 | 487.02 | 487.02 | 477.65 | 478.22 | 277.36 | 293,807 |
| 2022-06-09 | 472.97 | 487.02 | 472.97 | 487.02 | 282.46 | 768,343 |
| 2022-06-08 | 484.21 | 487.02 | 477.65 | 481.67 | 279.36 | 84,336 |
| 2022-06-07 | 507.62 | 507.62 | 484.21 | 484.23 | 280.84 | 1,360,375 |
| 2022-06-06 | 496.38 | 505.75 | 496.38 | 501.24 | 290.71 | 46,229 |
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.