A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,490.10 | 1,500.00 | 1,480.10 | 1,493.00 | 1,410.24 | 97,453 |
| 2026-01-27 | 1,510.00 | 1,510.00 | 1,490.00 | 1,490.10 | 1,407.50 | 120,627 |
| 2026-01-26 | 1,525.00 | 1,525.00 | 1,490.00 | 1,502.20 | 1,418.93 | 83,165 |
| 2026-01-23 | 1,499.90 | 1,500.00 | 1,455.20 | 1,487.70 | 1,405.23 | 180,806 |
| 2026-01-22 | 1,429.90 | 1,483.40 | 1,429.90 | 1,436.50 | 1,356.87 | 176,977 |
| 2026-01-21 | 1,450.00 | 1,489.00 | 1,402.00 | 1,423.70 | 1,344.78 | 137,631 |
| 2026-01-20 | 1,490.00 | 1,490.00 | 1,440.20 | 1,446.10 | 1,365.94 | 115,965 |
| 2026-01-19 | 1,521.00 | 1,549.90 | 1,470.00 | 1,486.10 | 1,403.72 | 95,236 |
| 2026-01-16 | 1,532.00 | 1,532.00 | 1,510.10 | 1,521.80 | 1,437.44 | 34,314 |
| 2026-01-15 | 1,540.00 | 1,550.00 | 1,529.00 | 1,532.50 | 1,447.55 | 84,325 |
| 2026-01-14 | 1,538.00 | 1,560.00 | 1,537.00 | 1,543.70 | 1,458.13 | 31,581 |
| 2026-01-13 | 1,550.00 | 1,550.00 | 1,530.00 | 1,536.40 | 1,451.23 | 131,474 |
| 2026-01-12 | 1,579.00 | 1,579.00 | 1,558.00 | 1,570.80 | 1,483.73 | 63,401 |
| 2026-01-09 | 1,580.00 | 1,588.00 | 1,574.50 | 1,579.20 | 1,491.66 | 49,522 |
| 2026-01-08 | 1,590.00 | 1,590.00 | 1,551.60 | 1,575.00 | 1,487.69 | 53,447 |
| 2026-01-07 | 1,551.90 | 1,585.00 | 1,550.00 | 1,585.00 | 1,497.14 | 144,359 |
| 2026-01-06 | 1,539.60 | 1,575.00 | 1,530.00 | 1,551.90 | 1,465.87 | 241,860 |
| 2026-01-05 | 1,531.00 | 1,540.00 | 1,526.10 | 1,539.60 | 1,454.26 | 187,778 |
| 2026-01-02 | 1,522.20 | 1,541.00 | 1,522.20 | 1,535.00 | 1,431.02 | 70,937 |
| 2025-12-30 | 1,570.00 | 1,570.00 | 1,520.00 | 1,522.20 | 1,419.09 | 96,603 |
| 2025-12-29 | 1,569.80 | 1,569.80 | 1,530.00 | 1,537.40 | 1,433.26 | 87,720 |
| 2025-12-26 | 1,524.00 | 1,570.00 | 1,524.00 | 1,548.90 | 1,443.98 | 96,571 |
| 2025-12-24 | 1,550.00 | 1,550.00 | 1,515.00 | 1,524.40 | 1,421.14 | 91,195 |
| 2025-12-23 | 1,583.00 | 1,590.00 | 1,546.00 | 1,551.70 | 1,446.59 | 138,698 |
| 2025-12-22 | 1,593.00 | 1,600.00 | 1,570.00 | 1,572.80 | 1,466.26 | 88,836 |
| 2025-12-19 | 1,600.00 | 1,600.00 | 1,584.40 | 1,591.00 | 1,483.23 | 85,779 |
| 2025-12-18 | 1,600.00 | 1,600.00 | 1,570.10 | 1,584.40 | 1,477.07 | 48,287 |
| 2025-12-17 | 1,600.00 | 1,600.00 | 1,587.00 | 1,598.90 | 1,490.59 | 81,123 |
| 2025-12-16 | 1,574.00 | 1,600.00 | 1,556.10 | 1,586.70 | 1,479.22 | 35,675 |
| 2025-12-15 | 1,564.00 | 1,575.00 | 1,550.00 | 1,570.60 | 1,464.21 | 87,458 |
| 2025-12-12 | 1,543.00 | 1,560.00 | 1,540.00 | 1,543.80 | 1,439.22 | 103,855 |
| 2025-12-11 | 1,540.00 | 1,544.00 | 1,530.00 | 1,542.80 | 1,438.29 | 121,297 |
| 2025-12-10 | 1,536.00 | 1,564.00 | 1,536.00 | 1,544.10 | 1,439.50 | 83,802 |
| 2025-12-09 | 1,524.00 | 1,549.00 | 1,524.00 | 1,535.40 | 1,431.39 | 56,587 |
| 2025-12-05 | 1,550.00 | 1,550.00 | 1,520.00 | 1,522.30 | 1,419.18 | 116,282 |
| 2025-12-04 | 1,555.00 | 1,555.00 | 1,508.00 | 1,521.80 | 1,418.71 | 74,728 |
| 2025-12-03 | 1,470.00 | 1,500.00 | 1,470.00 | 1,489.70 | 1,388.79 | 184,724 |
| 2025-12-02 | 1,440.00 | 1,470.00 | 1,440.00 | 1,455.20 | 1,356.62 | 52,648 |
| 2025-12-01 | 1,461.80 | 1,461.90 | 1,440.00 | 1,447.50 | 1,349.45 | 73,419 |
| 2025-11-28 | 1,449.70 | 1,470.00 | 1,449.70 | 1,461.80 | 1,362.78 | 37,572 |
| 2025-11-27 | 1,455.90 | 1,458.00 | 1,435.00 | 1,449.70 | 1,351.50 | 34,055 |
| 2025-11-26 | 1,480.00 | 1,480.00 | 1,442.00 | 1,455.90 | 1,357.28 | 47,160 |
| 2025-11-25 | 1,450.00 | 1,451.00 | 1,400.00 | 1,418.90 | 1,322.78 | 61,466 |
| 2025-11-24 | 1,444.00 | 1,470.00 | 1,429.00 | 1,449.20 | 1,351.03 | 64,012 |
| 2025-11-21 | 1,450.00 | 1,450.00 | 1,444.00 | 1,444.40 | 1,346.56 | 29,315 |
| 2025-11-20 | 1,450.40 | 1,479.00 | 1,441.00 | 1,451.80 | 1,353.46 | 52,619 |
| 2025-11-19 | 1,470.00 | 1,500.00 | 1,430.00 | 1,450.30 | 1,352.06 | 116,214 |
| 2025-11-18 | 1,445.00 | 1,460.00 | 1,440.00 | 1,451.30 | 1,352.99 | 52,361 |
| 2025-11-17 | 1,428.00 | 1,478.90 | 1,420.00 | 1,433.00 | 1,335.93 | 115,027 |
| 2025-11-14 | 1,440.00 | 1,440.00 | 1,398.50 | 1,415.90 | 1,319.99 | 54,280 |
| 2025-11-13 | 1,385.00 | 1,450.00 | 1,385.00 | 1,438.10 | 1,340.68 | 69,766 |
| 2025-11-12 | 1,380.00 | 1,396.00 | 1,372.20 | 1,384.80 | 1,290.99 | 90,777 |
| 2025-11-11 | 1,394.00 | 1,394.00 | 1,379.00 | 1,381.40 | 1,287.82 | 101,741 |
| 2025-11-10 | 1,375.00 | 1,400.00 | 1,375.00 | 1,398.10 | 1,303.39 | 49,500 |
| 2025-11-07 | 1,408.00 | 1,414.90 | 1,385.00 | 1,393.90 | 1,299.48 | 156,557 |
| 2025-11-06 | 1,415.00 | 1,415.00 | 1,400.00 | 1,407.90 | 1,312.53 | 136,951 |
| 2025-11-05 | 1,446.50 | 1,446.60 | 1,400.00 | 1,417.10 | 1,321.11 | 71,611 |
| 2025-11-04 | 1,456.00 | 1,460.00 | 1,421.10 | 1,446.70 | 1,348.70 | 77,791 |
| 2025-11-03 | 1,460.00 | 1,460.00 | 1,450.00 | 1,453.30 | 1,354.85 | 70,312 |
| 2025-10-30 | 1,461.20 | 1,461.20 | 1,458.00 | 1,459.30 | 1,360.45 | 27,222 |
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.