A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,425.00 | 1,425.00 | 1,423.60 | 1,423.60 | 1,344.69 | 4,018 |
| 2026-04-22 | 1,475.00 | 1,475.00 | 1,423.60 | 1,423.60 | 1,344.69 | 63,315 |
| 2026-04-21 | 1,426.00 | 1,440.00 | 1,415.00 | 1,421.00 | 1,342.23 | 61,135 |
| 2026-04-20 | 1,423.00 | 1,431.00 | 1,415.00 | 1,429.30 | 1,350.07 | 178,546 |
| 2026-04-17 | 1,431.90 | 1,436.00 | 1,421.00 | 1,431.30 | 1,351.96 | 77,216 |
| 2026-04-16 | 1,436.00 | 1,439.00 | 1,425.00 | 1,431.90 | 1,352.53 | 84,948 |
| 2026-04-15 | 1,460.00 | 1,460.00 | 1,421.10 | 1,436.60 | 1,356.97 | 94,378 |
| 2026-04-14 | 1,470.00 | 1,470.00 | 1,405.00 | 1,438.30 | 1,358.57 | 119,001 |
| 2026-04-13 | 1,444.00 | 1,444.50 | 1,420.00 | 1,439.30 | 1,359.52 | 143,740 |
| 2026-04-10 | 1,421.00 | 1,459.90 | 1,421.00 | 1,444.70 | 1,364.62 | 146,398 |
| 2026-04-09 | 1,476.80 | 1,476.80 | 1,452.10 | 1,461.20 | 1,380.20 | 91,395 |
| 2026-04-08 | 1,470.00 | 1,500.00 | 1,470.00 | 1,476.80 | 1,394.94 | 49,309 |
| 2026-04-07 | 1,487.00 | 1,487.00 | 1,451.10 | 1,477.00 | 1,395.13 | 44,571 |
| 2026-04-06 | 1,479.30 | 1,490.00 | 1,479.30 | 1,486.10 | 1,403.72 | 40,771 |
| 2026-04-02 | 1,504.00 | 1,504.00 | 1,460.00 | 1,479.30 | 1,397.30 | 91,661 |
| 2026-04-01 | 1,445.00 | 1,530.00 | 1,445.00 | 1,503.90 | 1,420.53 | 74,997 |
| 2026-03-31 | 1,443.00 | 1,450.00 | 1,436.00 | 1,442.70 | 1,362.73 | 44,956 |
| 2026-03-30 | 1,435.00 | 1,440.00 | 1,430.00 | 1,435.80 | 1,356.21 | 44,187 |
| 2026-03-27 | 1,411.00 | 1,425.00 | 1,411.00 | 1,422.90 | 1,344.02 | 88,752 |
| 2026-03-26 | 1,401.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,324.28 | 13,895 |
| 2026-03-25 | 1,421.30 | 1,440.00 | 1,408.00 | 1,410.20 | 1,332.03 | 25,665 |
| 2026-03-24 | 1,422.00 | 1,425.00 | 1,421.20 | 1,421.20 | 1,342.42 | 15,161 |
| 2026-03-23 | 1,424.80 | 1,424.80 | 1,400.00 | 1,421.30 | 1,342.51 | 62,258 |
| 2026-03-20 | 1,395.40 | 1,430.00 | 1,395.40 | 1,424.80 | 1,345.82 | 90,107 |
| 2026-03-19 | 1,408.00 | 1,409.00 | 1,395.00 | 1,403.10 | 1,325.32 | 77,780 |
| 2026-03-18 | 1,405.00 | 1,420.00 | 1,403.00 | 1,409.70 | 1,331.56 | 111,262 |
| 2026-03-17 | 1,402.00 | 1,402.00 | 1,381.00 | 1,394.90 | 1,317.58 | 42,594 |
| 2026-03-16 | 1,391.00 | 1,410.00 | 1,391.00 | 1,403.00 | 1,325.23 | 139,630 |
| 2026-03-13 | 1,380.00 | 1,393.80 | 1,372.50 | 1,381.20 | 1,304.64 | 56,171 |
| 2026-03-12 | 1,390.00 | 1,390.00 | 1,372.10 | 1,374.70 | 1,298.50 | 149,682 |
| 2026-03-11 | 1,392.00 | 1,392.00 | 1,365.00 | 1,372.10 | 1,296.04 | 83,443 |
| 2026-03-10 | 1,385.50 | 1,398.00 | 1,385.00 | 1,394.90 | 1,317.58 | 47,433 |
| 2026-03-09 | 1,385.00 | 1,386.00 | 1,358.10 | 1,383.20 | 1,306.53 | 124,049 |
| 2026-03-06 | 1,386.10 | 1,399.00 | 1,385.80 | 1,385.80 | 1,308.98 | 66,292 |
| 2026-03-05 | 1,394.50 | 1,394.50 | 1,380.00 | 1,386.10 | 1,309.26 | 45,086 |
| 2026-03-04 | 1,342.30 | 1,370.00 | 1,342.30 | 1,365.50 | 1,289.81 | 96,924 |
| 2026-03-03 | 1,380.00 | 1,380.00 | 1,328.00 | 1,342.30 | 1,267.89 | 180,796 |
| 2026-03-02 | 1,410.00 | 1,410.00 | 1,380.00 | 1,399.00 | 1,321.45 | 55,165 |
| 2026-02-27 | 1,398.00 | 1,440.00 | 1,398.00 | 1,410.30 | 1,332.12 | 34,971 |
| 2026-02-26 | 1,414.90 | 1,414.90 | 1,397.00 | 1,412.10 | 1,333.82 | 40,701 |
| 2026-02-25 | 1,371.00 | 1,400.00 | 1,371.00 | 1,395.20 | 1,317.86 | 53,849 |
| 2026-02-24 | 1,390.00 | 1,398.50 | 1,350.00 | 1,371.10 | 1,295.10 | 139,098 |
| 2026-02-23 | 1,399.00 | 1,399.00 | 1,389.90 | 1,389.90 | 1,312.85 | 21,835 |
| 2026-02-20 | 1,391.00 | 1,396.00 | 1,385.00 | 1,388.80 | 1,311.81 | 67,626 |
| 2026-02-19 | 1,391.00 | 1,391.00 | 1,385.10 | 1,388.10 | 1,311.15 | 36,571 |
| 2026-02-18 | 1,398.00 | 1,398.00 | 1,385.00 | 1,391.80 | 1,314.65 | 45,227 |
| 2026-02-17 | 1,399.00 | 1,399.00 | 1,398.00 | 1,398.10 | 1,320.60 | 36,270 |
| 2026-02-16 | 1,389.00 | 1,399.90 | 1,380.00 | 1,390.20 | 1,313.14 | 33,066 |
| 2026-02-13 | 1,392.00 | 1,399.00 | 1,385.00 | 1,388.50 | 1,311.53 | 158,201 |
| 2026-02-12 | 1,450.00 | 1,450.00 | 1,433.00 | 1,435.00 | 1,355.45 | 22,360 |
| 2026-02-11 | 1,451.00 | 1,454.00 | 1,448.90 | 1,451.50 | 1,371.04 | 34,555 |
| 2026-02-10 | 1,450.00 | 1,450.00 | 1,435.00 | 1,442.20 | 1,362.25 | 31,352 |
| 2026-02-09 | 1,425.50 | 1,449.90 | 1,425.50 | 1,448.40 | 1,368.11 | 56,081 |
| 2026-02-06 | 1,460.00 | 1,460.00 | 1,420.00 | 1,425.50 | 1,346.48 | 84,954 |
| 2026-02-05 | 1,439.00 | 1,459.90 | 1,439.00 | 1,453.20 | 1,372.64 | 70,500 |
| 2026-02-04 | 1,479.00 | 1,479.00 | 1,430.00 | 1,443.10 | 1,363.10 | 75,497 |
| 2026-02-03 | 1,489.00 | 1,490.00 | 1,465.00 | 1,473.40 | 1,391.73 | 93,226 |
| 2026-02-02 | 1,475.50 | 1,488.00 | 1,475.00 | 1,486.10 | 1,403.72 | 44,887 |
| 2026-01-30 | 1,497.00 | 1,498.00 | 1,485.00 | 1,490.40 | 1,407.78 | 95,657 |
| 2026-01-29 | 1,493.00 | 1,498.00 | 1,490.00 | 1,491.70 | 1,409.01 | 56,659 |
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.