A.F.P. Habitat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	439.25	439.25	426.14	427.51	212.86	78,848
2022-03-09	439.25	441.12	430.48	430.48	214.34	9,981
2022-03-08	443.93	443.93	430.10	430.48	214.34	33,296
2022-03-07	443.93	444.16	443.93	444.16	221.15	26,455
2022-03-04	449.73	451.43	449.55	449.55	223.84	33,823
2022-03-03	449.55	450.02	449.55	449.73	223.93	76,376
2022-03-02	457.98	457.98	449.55	449.55	223.84	12,655
2022-03-01	456.20	456.20	449.55	449.55	223.84	40,165
2022-02-28	468.28	468.28	461.92	461.92	229.99	21,997
2022-02-25	463.74	470.45	463.74	470.45	234.24	5,540
2022-02-24	471.09	471.09	470.16	470.45	234.24	92,527
2022-02-23	480.83	480.83	480.83	480.83	239.41	1,208
2022-02-22	472.97	480.83	472.97	480.83	239.41	4,342
2022-02-21	477.65	481.40	477.65	480.83	239.41	30,157
2022-02-18	475.78	479.52	475.78	479.52	238.76	25,404
2022-02-17	475.59	475.87	475.59	475.87	236.94	23,282
2022-02-16	475.78	475.78	475.64	475.64	236.83	28,511
2022-02-15	472.97	472.97	472.97	472.97	235.50	3,238
2022-02-14	472.97	472.97	472.97	472.97	235.50	115,700
2022-02-11	472.97	472.97	472.97	472.97	235.50	48,302
2022-02-10	471.09	472.03	471.09	471.56	234.80	66,985
2022-02-09	471.03	471.11	471.03	471.11	234.57	48,594
2022-02-08	470.16	471.09	470.16	471.03	234.53	101,834
2022-02-07	469.69	470.63	469.69	470.29	234.16	105,544
2022-02-04	469.22	470.06	469.22	469.75	233.89	63,081
2022-02-03	468.28	469.22	468.28	468.35	233.20	66,599
2022-02-02	467.38	469.22	463.60	468.32	233.18	398,262
2022-02-01	468.28	468.28	463.60	468.19	233.12	546,511
2022-01-31	465.47	469.69	465.47	465.96	232.01	90,852
2022-01-28	468.28	468.75	463.60	467.34	232.69	69,691
2022-01-27	468.28	468.28	463.60	465.86	231.96	71,164
2022-01-26	449.79	468.28	449.79	466.48	232.27	158,077
2022-01-25	432.69	462.67	432.69	446.50	222.32	155,910
2022-01-24	421.46	440.19	417.71	432.50	215.35	176,427
2022-01-21	424.45	426.14	416.77	419.26	208.75	190,771
2022-01-20	419.58	419.58	413.96	418.92	208.59	31,225
2022-01-19	418.65	418.65	416.77	417.85	208.05	18,005
2022-01-18	418.65	418.65	418.65	418.65	208.45	32,400
2022-01-17	412.09	420.52	412.09	418.95	208.60	131,270
2022-01-14	405.62	407.41	405.62	407.41	202.85	35,759
2022-01-13	405.67	405.67	405.53	405.62	201.96	34,482
2022-01-12	398.04	398.04	398.04	398.04	198.19	1,498
2022-01-11	397.11	398.04	397.11	398.04	198.19	39,385
2022-01-10	400.05	400.05	400.05	400.05	199.19	2,990
2022-01-07	400.21	400.48	400.05	400.05	199.19	14,943
2022-01-06	401.51	401.51	393.36	400.21	199.27	43,142
2022-01-05	412.94	412.94	412.94	412.94	205.61	9
2022-01-04	427.87	427.87	407.40	412.94	205.61	91,682
2022-01-03	435.50	436.23	435.50	436.23	217.20	6,131
2021-12-30	440.19	440.19	435.50	436.23	197.29	13,979
2021-12-29	447.68	447.68	440.19	443.31	200.49	158,409
2021-12-28	439.86	448.15	439.86	447.88	202.56	189,673
2021-12-27	416.24	440.19	416.24	439.85	198.93	173,919
2021-12-24	398.50	412.12	398.50	412.12	186.38	38,990
2021-12-23	357.79	385.87	357.79	382.64	173.05	121,525
2021-12-22	365.26	365.26	346.52	346.52	156.72	4,648
2021-12-21	341.85	352.15	341.85	346.52	156.72	118,605
2021-12-20	353.08	353.08	341.85	341.85	154.60	179,921
2021-12-17	362.45	371.82	362.45	370.08	167.37	154,763
2021-12-16	369.64	369.64	364.63	364.63	164.91	34,144

← NewerPage 20 of 21 · 1,239 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.