A.F.P. Habitat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	365.26	370.88	365.26	370.88	167.73	60,373
2021-12-14	374.64	374.64	374.62	374.62	169.42	29,010
2021-12-13	400.85	400.85	389.02	389.02	175.94	60,859
2021-12-10	393.36	412.09	393.36	409.82	185.35	85,648
2021-12-09	385.87	393.36	383.99	388.65	175.77	116,577
2021-12-07	387.63	389.72	387.63	389.67	176.23	72,130
2021-12-06	374.63	390.55	374.63	383.79	173.57	164,023
2021-12-03	366.53	366.53	366.53	366.53	165.76	379
2021-12-02	367.14	370.88	366.53	366.53	165.76	14,115
2021-12-01	369.22	369.24	365.26	366.53	165.76	47,422
2021-11-30	381.18	381.36	381.18	381.36	172.47	7,417
2021-11-29	386.80	386.80	372.75	381.36	172.47	76,829
2021-11-26	386.80	393.36	386.80	392.64	177.57	32,581
2021-11-25	397.11	397.11	391.58	392.68	177.59	19,514
2021-11-24	399.18	399.19	399.18	399.19	180.54	20,300
2021-11-23	401.91	402.72	391.49	395.22	178.74	123,794
2021-11-22	367.14	402.72	367.14	385.87	174.51	19,658
2021-11-19	361.90	367.14	361.90	367.12	166.03	38,847
2021-11-18	360.58	366.38	360.58	366.28	165.65	124,018
2021-11-17	367.14	367.14	360.58	362.75	164.06	105,810
2021-11-16	360.58	360.69	360.58	360.69	163.13	78,274
2021-11-15	365.26	365.26	365.26	365.26	165.19	27,072
2021-11-12	356.27	360.58	355.90	356.85	161.39	59,968
2021-11-11	355.90	365.26	355.90	356.24	161.11	163,878
2021-11-10	357.77	357.77	357.77	357.77	161.80	6,110
2021-11-09	355.90	357.77	355.90	357.77	161.80	62,318
2021-11-08	348.40	348.42	348.40	348.42	157.58	17,341
2021-11-05	346.52	346.53	346.52	346.53	156.72	88,699
2021-11-04	341.85	344.66	339.04	342.47	154.88	84,503
2021-11-03	346.53	346.53	339.04	343.07	155.16	95,173
2021-11-02	345.35	349.34	343.72	346.55	156.73	56,595
2021-10-29	343.72	343.72	342.78	343.72	155.45	69,664
2021-10-28	340.91	345.32	340.91	345.32	156.17	12,146
2021-10-27	340.91	345.32	340.91	345.32	156.17	4,380
2021-10-26	346.53	346.53	340.91	345.32	156.17	52,068
2021-10-25	350.98	355.90	346.34	346.34	156.64	56,983
2021-10-22	349.34	349.34	341.85	345.88	156.43	166,898
2021-10-20	348.90	348.90	348.90	348.90	157.79	2,325

← NewerPage 21 of 21 · 1,238 trading days

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.