A.F.P. Habitat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	484.30	485.24	484.30	484.76	281.15	6,646
2022-06-02	484.21	491.70	484.21	484.76	281.15	251,810
2022-06-01	484.21	514.18	484.21	484.21	280.83	529,815
2022-05-31	449.55	468.28	449.55	468.20	271.54	40,473
2022-05-30	437.38	454.24	437.38	446.73	259.09	75,929
2022-05-27	435.50	435.50	434.57	435.47	252.56	112,106
2022-05-26	436.44	436.44	431.76	435.04	252.31	33,665
2022-05-25	434.57	435.50	434.57	435.50	252.58	43,126
2022-05-24	426.14	426.14	426.14	426.14	247.15	212,500
2022-05-23	426.14	426.22	426.14	426.22	247.20	208,788
2022-05-20	426.14	430.82	426.14	426.81	247.54	30,556
2022-05-19	430.82	430.82	430.82	430.82	249.87	21,950
2022-05-18	427.08	427.08	421.88	425.44	246.74	127,869
2022-05-17	440.19	440.19	426.14	430.39	249.62	82,165
2022-05-16	436.44	440.19	436.44	437.70	253.85	37,021
2022-05-13	426.14	426.30	426.14	426.30	247.24	34,420
2022-05-12	438.14	438.14	438.14	438.14	254.11	1,816
2022-05-11	426.14	440.19	426.14	438.14	254.11	111,211
2022-05-10	426.15	426.15	426.14	426.14	247.15	211,233
2022-05-09	428.95	430.73	426.14	426.40	247.30	250,864
2022-05-06	430.82	431.76	426.14	426.14	247.15	262,981
2022-05-05	423.33	426.14	423.33	424.29	246.08	86,248
2022-05-04	425.69	426.14	425.69	426.09	247.12	27,799
2022-05-03	421.55	421.55	421.46	421.47	244.45	14,977
2022-05-02	398.04	421.46	393.36	421.46	244.43	58,585
2022-04-29	464.54	464.54	458.92	459.40	228.74	273,510
2022-04-28	472.78	475.22	460.79	467.50	232.77	72,852
2022-04-27	470.85	476.71	470.85	472.73	235.38	73,695
2022-04-26	460.79	470.85	458.92	470.85	234.44	244,430
2022-04-25	460.79	460.79	458.92	460.79	229.44	62,764
2022-04-22	460.79	460.79	458.92	458.96	228.52	7,626
2022-04-21	459.86	459.86	458.92	458.96	228.52	11,177
2022-04-20	458.92	460.79	458.92	458.96	228.52	376,676
2022-04-19	458.92	458.92	458.92	458.92	228.50	30,070
2022-04-18	458.92	463.60	458.92	459.84	228.96	284,739
2022-04-13	458.92	459.51	458.92	459.51	228.80	11,000
2022-04-12	458.92	459.51	458.92	459.51	228.80	6,267
2022-04-11	458.92	459.86	458.92	459.51	228.80	80,730
2022-04-08	458.92	458.92	458.92	458.92	228.50	22,695
2022-04-07	458.92	461.73	458.92	459.03	228.56	7,538
2022-04-06	458.92	459.03	458.92	459.03	228.56	53,777
2022-04-05	454.65	463.60	454.65	458.27	228.18	7,759
2022-04-04	449.55	467.67	449.55	458.27	228.18	23,789
2022-04-01	450.49	450.49	449.55	449.55	223.84	48,275
2022-03-31	450.04	457.05	449.55	449.55	223.84	488,391
2022-03-30	453.39	460.78	450.49	456.19	227.15	40,990
2022-03-29	458.22	458.22	449.55	450.04	224.08	44,015
2022-03-28	441.12	442.07	440.19	442.07	220.11	13,736
2022-03-25	426.14	458.92	426.14	439.19	218.68	88,720
2022-03-24	413.96	416.77	413.78	413.89	206.08	139,570
2022-03-23	400.85	402.72	399.18	399.18	198.76	13,060
2022-03-22	406.99	406.99	399.18	399.18	198.76	40,329
2022-03-21	420.52	420.52	411.06	411.11	204.70	49,763
2022-03-18	421.74	421.74	419.58	421.46	209.85	645,883
2022-03-17	418.98	418.98	418.98	418.98	208.62	880
2022-03-16	421.74	421.74	416.77	418.98	208.62	46,153
2022-03-15	421.46	421.46	417.34	420.86	209.55	7,216
2022-03-14	426.14	426.14	420.86	420.86	209.55	37,312
2022-03-11	426.14	426.14	426.14	426.14	212.18	58,445
2022-03-10	439.25	439.25	426.14	427.51	212.86	78,848

← NewerPage 19 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.