A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,251.00 | 1,251.00 | 1,219.00 | 1,219.70 | 1,202.65 | 178,072 |
| 2026-07-21 | 1,275.00 | 1,275.00 | 1,240.00 | 1,250.40 | 1,232.92 | 129,302 |
| 2026-07-20 | 1,290.00 | 1,290.00 | 1,259.00 | 1,267.20 | 1,249.49 | 44,437 |
| 2026-07-17 | 1,270.00 | 1,279.90 | 1,251.00 | 1,267.00 | 1,249.29 | 71,761 |
| 2026-07-15 | 1,269.00 | 1,273.00 | 1,251.00 | 1,266.10 | 1,248.40 | 69,242 |
| 2026-07-14 | 1,298.00 | 1,298.00 | 1,269.00 | 1,270.90 | 1,253.14 | 101,182 |
| 2026-07-13 | 1,296.20 | 1,299.00 | 1,291.00 | 1,297.90 | 1,279.76 | 47,098 |
| 2026-07-10 | 1,295.00 | 1,299.90 | 1,293.00 | 1,296.20 | 1,278.08 | 51,017 |
| 2026-07-09 | 1,299.00 | 1,299.90 | 1,290.00 | 1,298.90 | 1,280.75 | 23,400 |
| 2026-07-08 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.70 | 1,281.53 | 35,038 |
| 2026-07-07 | 1,295.00 | 1,300.00 | 1,295.00 | 1,298.70 | 1,280.55 | 64,958 |
| 2026-07-06 | 1,302.00 | 1,302.00 | 1,299.00 | 1,299.10 | 1,280.94 | 211,564 |
| 2026-07-03 | 1,305.00 | 1,310.00 | 1,300.00 | 1,304.60 | 1,286.37 | 68,067 |
| 2026-07-02 | 1,313.00 | 1,313.00 | 1,300.00 | 1,309.00 | 1,290.70 | 52,090 |
| 2026-07-01 | 1,310.00 | 1,315.00 | 1,309.00 | 1,312.20 | 1,293.86 | 62,651 |
| 2026-06-30 | 1,310.00 | 1,320.00 | 1,300.00 | 1,313.90 | 1,295.54 | 61,226 |
| 2026-06-26 | 1,330.00 | 1,330.00 | 1,293.60 | 1,299.50 | 1,281.34 | 48,114 |
| 2026-06-25 | 1,309.00 | 1,320.00 | 1,309.00 | 1,318.10 | 1,299.68 | 13,124 |
| 2026-06-24 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.40 | 1,282.22 | 129,773 |
| 2026-06-23 | 1,325.00 | 1,350.00 | 1,310.00 | 1,317.50 | 1,299.09 | 135,490 |
| 2026-06-22 | 1,350.00 | 1,350.00 | 1,323.00 | 1,330.60 | 1,312.00 | 39,432 |
| 2026-06-19 | 1,350.00 | 1,350.00 | 1,320.00 | 1,325.20 | 1,306.68 | 58,292 |
| 2026-06-18 | 1,349.00 | 1,350.00 | 1,325.00 | 1,341.80 | 1,323.05 | 48,876 |
| 2026-06-17 | 1,350.00 | 1,351.00 | 1,345.00 | 1,348.90 | 1,330.05 | 20,186 |
| 2026-06-16 | 1,362.00 | 1,362.00 | 1,342.00 | 1,350.10 | 1,331.23 | 386,261 |
| 2026-06-15 | 1,357.90 | 1,361.00 | 1,350.00 | 1,359.00 | 1,340.01 | 208,024 |
| 2026-06-12 | 1,338.10 | 1,358.80 | 1,337.00 | 1,343.50 | 1,324.72 | 54,688 |
| 2026-06-11 | 1,336.00 | 1,355.00 | 1,326.00 | 1,331.60 | 1,312.99 | 69,238 |
| 2026-06-10 | 1,350.60 | 1,350.60 | 1,310.00 | 1,332.60 | 1,313.97 | 23,958 |
| 2026-06-09 | 1,346.00 | 1,355.00 | 1,340.00 | 1,350.60 | 1,331.72 | 37,856 |
| 2026-06-08 | 1,355.00 | 1,355.00 | 1,340.00 | 1,346.30 | 1,327.48 | 33,286 |
| 2026-06-05 | 1,340.00 | 1,349.00 | 1,340.00 | 1,341.50 | 1,322.75 | 51,231 |
| 2026-06-04 | 1,350.00 | 1,350.00 | 1,346.00 | 1,348.10 | 1,329.26 | 25,896 |
| 2026-06-03 | 1,345.00 | 1,358.00 | 1,345.00 | 1,349.50 | 1,330.64 | 31,133 |
| 2026-06-02 | 1,355.00 | 1,370.00 | 1,331.10 | 1,341.30 | 1,322.55 | 82,447 |
| 2026-06-01 | 1,372.00 | 1,372.00 | 1,345.00 | 1,353.00 | 1,334.09 | 117,940 |
| 2026-05-29 | 1,380.00 | 1,380.00 | 1,370.00 | 1,371.70 | 1,352.53 | 63,556 |
| 2026-05-28 | 1,360.00 | 1,370.00 | 1,357.00 | 1,364.40 | 1,345.33 | 47,090 |
| 2026-05-27 | 1,351.60 | 1,369.90 | 1,351.60 | 1,360.00 | 1,340.99 | 61,860 |
| 2026-05-26 | 1,352.00 | 1,355.00 | 1,350.00 | 1,351.60 | 1,332.71 | 75,754 |
| 2026-05-25 | 1,360.00 | 1,380.00 | 1,353.00 | 1,356.30 | 1,337.34 | 52,747 |
| 2026-05-22 | 1,367.00 | 1,367.00 | 1,354.00 | 1,359.70 | 1,340.70 | 46,991 |
| 2026-05-20 | 1,369.90 | 1,369.90 | 1,355.00 | 1,364.60 | 1,345.53 | 75,272 |
| 2026-05-19 | 1,370.00 | 1,371.00 | 1,367.00 | 1,369.40 | 1,350.26 | 40,392 |
| 2026-05-18 | 1,380.00 | 1,380.00 | 1,368.00 | 1,371.70 | 1,352.53 | 75,379 |
| 2026-05-15 | 1,350.00 | 1,374.50 | 1,350.00 | 1,370.00 | 1,350.85 | 45,428 |
| 2026-05-14 | 1,353.60 | 1,353.60 | 1,349.00 | 1,350.10 | 1,331.23 | 31,296 |
| 2026-05-13 | 1,354.00 | 1,354.00 | 1,352.00 | 1,353.60 | 1,334.68 | 53,379 |
| 2026-05-12 | 1,378.00 | 1,378.00 | 1,362.00 | 1,369.60 | 1,350.46 | 32,739 |
| 2026-05-11 | 1,420.00 | 1,420.00 | 1,370.00 | 1,379.70 | 1,360.42 | 222,910 |
| 2026-05-08 | 1,431.00 | 1,431.00 | 1,425.00 | 1,427.10 | 1,347.99 | 69,585 |
| 2026-05-07 | 1,435.00 | 1,435.00 | 1,411.10 | 1,421.80 | 1,342.99 | 38,811 |
| 2026-05-06 | 1,431.80 | 1,450.00 | 1,410.40 | 1,429.40 | 1,350.16 | 59,518 |
| 2026-05-05 | 1,408.10 | 1,438.00 | 1,408.10 | 1,431.80 | 1,352.43 | 44,040 |
| 2026-05-04 | 1,435.00 | 1,435.00 | 1,415.00 | 1,424.20 | 1,345.25 | 47,450 |
| 2026-04-30 | 1,430.00 | 1,447.00 | 1,410.00 | 1,430.40 | 1,351.11 | 50,628 |
| 2026-04-29 | 1,414.80 | 1,430.00 | 1,414.80 | 1,424.50 | 1,345.54 | 13,465 |
| 2026-04-28 | 1,410.00 | 1,440.00 | 1,410.00 | 1,429.10 | 1,349.88 | 18,798 |
| 2026-04-27 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.10 | 1,327.21 | 627,263 |
| 2026-04-24 | 1,425.00 | 1,439.90 | 1,399.90 | 1,403.20 | 1,325.42 | 97,058 |
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.