A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,470.00 | 1,470.00 | 1,450.00 | 1,461.20 | 1,362.22 | 99,793 |
| 2025-10-28 | 1,458.50 | 1,470.00 | 1,420.00 | 1,461.00 | 1,362.03 | 35,477 |
| 2025-10-27 | 1,470.00 | 1,470.00 | 1,453.00 | 1,458.50 | 1,359.70 | 42,828 |
| 2025-10-24 | 1,468.00 | 1,468.00 | 1,390.00 | 1,451.20 | 1,352.90 | 33,876 |
| 2025-10-23 | 1,422.30 | 1,423.00 | 1,380.00 | 1,420.80 | 1,324.56 | 96,113 |
| 2025-10-22 | 1,451.00 | 1,455.00 | 1,419.90 | 1,422.30 | 1,325.95 | 67,862 |
| 2025-10-21 | 1,470.00 | 1,475.00 | 1,421.00 | 1,451.90 | 1,353.55 | 85,358 |
| 2025-10-20 | 1,398.50 | 1,479.00 | 1,398.50 | 1,465.00 | 1,365.76 | 78,609 |
| 2025-10-17 | 1,415.00 | 1,415.00 | 1,394.90 | 1,398.60 | 1,303.86 | 150,679 |
| 2025-10-16 | 1,395.00 | 1,420.00 | 1,382.50 | 1,390.60 | 1,296.40 | 59,596 |
| 2025-10-15 | 1,335.00 | 1,350.00 | 1,335.00 | 1,347.20 | 1,255.94 | 61,006 |
| 2025-10-14 | 1,307.00 | 1,330.00 | 1,306.20 | 1,315.80 | 1,226.67 | 11,113 |
| 2025-10-13 | 1,283.20 | 1,320.00 | 1,283.20 | 1,306.20 | 1,217.72 | 17,318 |
| 2025-10-10 | 1,298.90 | 1,300.00 | 1,270.00 | 1,283.20 | 1,196.28 | 83,475 |
| 2025-10-09 | 1,290.00 | 1,305.00 | 1,290.00 | 1,298.90 | 1,210.91 | 15,160 |
| 2025-10-08 | 1,280.00 | 1,290.50 | 1,280.00 | 1,290.20 | 1,202.80 | 57,773 |
| 2025-10-07 | 1,279.90 | 1,280.00 | 1,279.00 | 1,279.50 | 1,192.83 | 48,356 |
| 2025-10-06 | 1,294.80 | 1,294.80 | 1,253.00 | 1,281.80 | 1,194.97 | 55,438 |
| 2025-10-03 | 1,265.00 | 1,301.00 | 1,260.00 | 1,299.70 | 1,193.01 | 84,238 |
| 2025-10-02 | 1,252.20 | 1,264.90 | 1,248.00 | 1,253.50 | 1,150.61 | 40,326 |
| 2025-10-01 | 1,257.00 | 1,257.00 | 1,240.00 | 1,247.50 | 1,145.10 | 87,921 |
| 2025-09-30 | 1,239.00 | 1,259.00 | 1,239.00 | 1,245.50 | 1,143.26 | 57,124 |
| 2025-09-29 | 1,210.00 | 1,250.00 | 1,210.00 | 1,231.80 | 1,130.69 | 77,775 |
| 2025-09-26 | 1,203.10 | 1,209.10 | 1,185.00 | 1,199.90 | 1,101.41 | 283,454 |
| 2025-09-25 | 1,192.10 | 1,207.00 | 1,192.10 | 1,203.10 | 1,104.34 | 37,864 |
| 2025-09-24 | 1,189.00 | 1,200.00 | 1,186.50 | 1,191.70 | 1,093.88 | 59,864 |
| 2025-09-23 | 1,188.00 | 1,189.90 | 1,186.00 | 1,187.00 | 1,089.56 | 90,674 |
| 2025-09-22 | 1,180.00 | 1,180.00 | 1,173.00 | 1,177.80 | 1,081.12 | 129,901 |
| 2025-09-17 | 1,183.90 | 1,183.90 | 1,179.00 | 1,180.30 | 1,083.41 | 47,691 |
| 2025-09-16 | 1,175.00 | 1,185.00 | 1,172.70 | 1,178.60 | 1,081.85 | 174,723 |
| 2025-09-15 | 1,170.00 | 1,194.00 | 1,167.00 | 1,173.90 | 1,077.54 | 91,137 |
| 2025-09-12 | 1,176.00 | 1,190.00 | 1,168.50 | 1,170.00 | 1,073.96 | 425,681 |
| 2025-09-11 | 1,164.00 | 1,178.00 | 1,154.00 | 1,168.50 | 1,072.58 | 91,584 |
| 2025-09-10 | 1,138.70 | 1,164.90 | 1,138.00 | 1,150.50 | 1,056.06 | 76,623 |
| 2025-09-09 | 1,135.60 | 1,148.00 | 1,135.00 | 1,138.70 | 1,045.23 | 213,365 |
| 2025-09-08 | 1,121.00 | 1,144.00 | 1,121.00 | 1,135.60 | 1,042.38 | 132,066 |
| 2025-09-05 | 1,115.00 | 1,135.00 | 1,114.00 | 1,121.20 | 1,029.17 | 212,311 |
| 2025-09-04 | 1,114.00 | 1,114.00 | 1,109.00 | 1,113.40 | 1,022.01 | 240,044 |
| 2025-09-03 | 1,114.00 | 1,114.00 | 1,112.40 | 1,114.00 | 1,022.56 | 126,331 |
| 2025-09-02 | 1,112.00 | 1,115.00 | 1,112.00 | 1,112.40 | 1,021.09 | 102,673 |
| 2025-09-01 | 1,112.00 | 1,118.00 | 1,110.90 | 1,111.50 | 1,020.26 | 104,771 |
| 2025-08-29 | 1,111.00 | 1,111.00 | 1,110.00 | 1,110.90 | 1,019.71 | 93,863 |
| 2025-08-28 | 1,108.80 | 1,115.00 | 1,107.00 | 1,110.50 | 1,019.34 | 152,444 |
| 2025-08-27 | 1,108.80 | 1,108.80 | 1,105.00 | 1,106.30 | 1,015.49 | 108,379 |
| 2025-08-26 | 1,110.00 | 1,124.00 | 1,077.00 | 1,108.80 | 1,017.78 | 160,792 |
| 2025-08-25 | 1,118.00 | 1,118.00 | 1,101.00 | 1,109.30 | 1,018.24 | 318,393 |
| 2025-08-22 | 1,135.00 | 1,135.00 | 1,101.00 | 1,110.00 | 1,018.88 | 264,217 |
| 2025-08-21 | 1,100.10 | 1,109.80 | 1,099.90 | 1,099.90 | 1,009.61 | 428,664 |
| 2025-08-20 | 1,100.00 | 1,110.00 | 1,089.00 | 1,100.00 | 1,009.71 | 598,052 |
| 2025-08-19 | 1,144.00 | 1,144.00 | 1,070.00 | 1,099.90 | 1,009.61 | 505,312 |
| 2025-08-18 | 1,089.00 | 1,100.00 | 1,089.00 | 1,090.00 | 1,000.53 | 417,171 |
| 2025-08-14 | 1,067.00 | 1,078.00 | 1,061.00 | 1,076.70 | 988.32 | 74,499 |
| 2025-08-13 | 1,070.00 | 1,080.00 | 1,066.00 | 1,078.00 | 989.51 | 152,461 |
| 2025-08-12 | 1,069.50 | 1,070.00 | 1,061.00 | 1,067.80 | 980.15 | 37,371 |
| 2025-08-11 | 1,069.00 | 1,069.00 | 1,065.00 | 1,066.30 | 978.77 | 59,905 |
| 2025-08-08 | 1,071.00 | 1,071.00 | 1,067.30 | 1,067.30 | 979.69 | 11,533 |
| 2025-08-07 | 1,080.00 | 1,080.00 | 1,069.60 | 1,069.60 | 981.80 | 28,027 |
| 2025-08-06 | 1,066.90 | 1,090.00 | 1,066.90 | 1,074.80 | 986.57 | 32,822 |
| 2025-08-05 | 1,070.00 | 1,070.00 | 1,065.00 | 1,068.00 | 980.33 | 16,526 |
| 2025-08-04 | 1,096.00 | 1,096.00 | 1,060.00 | 1,060.10 | 973.08 | 88,309 |
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.