A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,070.40 | 1,070.40 | 1,067.00 | 1,069.50 | 981.71 | 42,086 |
| 2025-07-31 | 1,070.50 | 1,080.00 | 1,068.00 | 1,070.40 | 982.54 | 52,828 |
| 2025-07-30 | 1,071.00 | 1,080.00 | 1,069.00 | 1,069.00 | 981.25 | 33,124 |
| 2025-07-29 | 1,075.00 | 1,075.00 | 1,068.00 | 1,071.10 | 983.18 | 41,581 |
| 2025-07-28 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 980.33 | 34,310 |
| 2025-07-25 | 1,068.00 | 1,070.10 | 1,068.00 | 1,069.00 | 981.25 | 115,148 |
| 2025-07-24 | 1,065.00 | 1,065.00 | 1,064.00 | 1,064.50 | 977.12 | 13,561 |
| 2025-07-23 | 1,065.70 | 1,068.00 | 1,060.00 | 1,064.70 | 977.30 | 59,994 |
| 2025-07-22 | 1,063.00 | 1,070.00 | 1,062.70 | 1,065.70 | 978.22 | 35,109 |
| 2025-07-21 | 1,069.90 | 1,070.00 | 1,060.00 | 1,062.70 | 975.47 | 24,536 |
| 2025-07-18 | 1,065.00 | 1,071.00 | 1,050.00 | 1,069.90 | 982.08 | 32,217 |
| 2025-07-17 | 1,071.00 | 1,071.00 | 1,068.00 | 1,069.90 | 982.08 | 38,565 |
| 2025-07-15 | 1,073.00 | 1,079.00 | 1,057.30 | 1,070.20 | 982.35 | 51,185 |
| 2025-07-14 | 1,067.00 | 1,080.00 | 1,067.00 | 1,080.00 | 991.35 | 23,391 |
| 2025-07-11 | 1,070.70 | 1,070.70 | 1,065.00 | 1,066.80 | 979.23 | 73,701 |
| 2025-07-10 | 1,077.30 | 1,077.40 | 1,065.00 | 1,070.70 | 982.81 | 63,194 |
| 2025-07-09 | 1,078.00 | 1,078.00 | 1,070.00 | 1,077.40 | 988.96 | 86,742 |
| 2025-07-08 | 1,095.00 | 1,095.00 | 1,077.50 | 1,078.10 | 989.60 | 45,989 |
| 2025-07-07 | 1,090.00 | 1,090.00 | 1,076.00 | 1,079.50 | 990.89 | 172,391 |
| 2025-07-04 | 1,089.00 | 1,090.00 | 1,086.00 | 1,089.30 | 999.88 | 101,034 |
| 2025-07-03 | 1,090.00 | 1,092.50 | 1,088.00 | 1,089.50 | 1,000.07 | 53,259 |
| 2025-07-02 | 1,097.90 | 1,097.90 | 1,087.00 | 1,089.70 | 1,000.25 | 117,210 |
| 2025-07-01 | 1,091.20 | 1,100.00 | 1,090.50 | 1,098.60 | 1,008.42 | 191,645 |
| 2025-06-30 | 1,084.50 | 1,095.00 | 1,077.00 | 1,090.50 | 1,000.99 | 44,209 |
| 2025-06-27 | 1,083.80 | 1,084.50 | 1,080.00 | 1,084.50 | 995.48 | 57,127 |
| 2025-06-26 | 1,090.00 | 1,090.00 | 1,080.00 | 1,083.80 | 994.84 | 87,614 |
| 2025-06-25 | 1,092.00 | 1,092.00 | 1,081.10 | 1,084.10 | 995.11 | 18,628 |
| 2025-06-24 | 1,080.00 | 1,092.10 | 1,078.90 | 1,092.10 | 1,002.45 | 33,599 |
| 2025-06-23 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.40 | 991.71 | 64,025 |
| 2025-06-19 | 1,082.40 | 1,095.00 | 1,080.00 | 1,095.00 | 1,005.12 | 102,716 |
| 2025-06-18 | 1,083.90 | 1,083.90 | 1,080.00 | 1,082.40 | 993.55 | 39,650 |
| 2025-06-17 | 1,092.00 | 1,092.00 | 1,080.00 | 1,083.90 | 994.93 | 68,277 |
| 2025-06-16 | 1,086.00 | 1,091.00 | 1,078.00 | 1,090.10 | 1,000.62 | 35,262 |
| 2025-06-13 | 1,087.90 | 1,095.00 | 1,086.00 | 1,088.90 | 999.52 | 39,945 |
| 2025-06-12 | 1,094.00 | 1,120.00 | 1,090.00 | 1,098.90 | 1,008.70 | 94,160 |
| 2025-06-11 | 1,090.00 | 1,095.00 | 1,075.00 | 1,091.20 | 1,001.63 | 170,963 |
| 2025-06-10 | 1,095.00 | 1,095.00 | 1,089.00 | 1,091.50 | 1,001.90 | 42,892 |
| 2025-06-09 | 1,095.00 | 1,098.90 | 1,090.00 | 1,095.00 | 1,005.12 | 54,218 |
| 2025-06-06 | 1,097.00 | 1,098.60 | 1,095.00 | 1,095.00 | 1,005.12 | 30,532 |
| 2025-06-05 | 1,098.00 | 1,098.00 | 1,095.00 | 1,095.00 | 1,005.12 | 24,113 |
| 2025-06-04 | 1,090.00 | 1,098.00 | 1,090.00 | 1,096.90 | 1,006.86 | 100,620 |
| 2025-06-03 | 1,098.00 | 1,100.00 | 1,094.90 | 1,094.90 | 1,005.02 | 29,286 |
| 2025-06-02 | 1,093.00 | 1,099.90 | 1,093.00 | 1,098.20 | 1,008.05 | 33,090 |
| 2025-05-30 | 1,100.00 | 1,100.00 | 1,080.00 | 1,092.80 | 1,003.10 | 58,947 |
| 2025-05-29 | 1,075.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,005.12 | 44,019 |
| 2025-05-28 | 1,085.00 | 1,090.00 | 1,079.00 | 1,085.10 | 996.03 | 115,954 |
| 2025-05-27 | 1,069.60 | 1,082.00 | 1,069.00 | 1,077.70 | 989.24 | 103,136 |
| 2025-05-26 | 1,072.00 | 1,072.00 | 1,065.00 | 1,069.60 | 981.80 | 96,849 |
| 2025-05-23 | 1,085.00 | 1,085.00 | 1,065.00 | 1,072.60 | 984.55 | 99,017 |
| 2025-05-22 | 1,077.00 | 1,080.00 | 1,072.00 | 1,078.00 | 989.51 | 593,594 |
| 2025-05-20 | 1,075.00 | 1,076.00 | 1,060.00 | 1,068.60 | 980.88 | 63,165 |
| 2025-05-19 | 1,077.00 | 1,090.00 | 1,069.20 | 1,073.30 | 985.20 | 101,679 |
| 2025-05-16 | 1,077.00 | 1,084.90 | 1,070.00 | 1,076.60 | 988.23 | 173,893 |
| 2025-05-15 | 1,075.00 | 1,076.00 | 1,072.00 | 1,074.10 | 985.93 | 39,981 |
| 2025-05-14 | 1,079.70 | 1,080.00 | 1,068.00 | 1,068.20 | 980.52 | 26,715 |
| 2025-05-13 | 1,070.00 | 1,079.70 | 1,069.00 | 1,070.50 | 982.63 | 189,863 |
| 2025-05-12 | 1,080.00 | 1,080.00 | 1,040.00 | 1,052.60 | 966.20 | 186,308 |
| 2025-05-09 | 1,100.00 | 1,100.00 | 1,090.00 | 1,092.20 | 952.06 | 214,944 |
| 2025-05-08 | 1,098.90 | 1,098.90 | 1,089.00 | 1,092.30 | 952.15 | 66,664 |
| 2025-05-07 | 1,094.60 | 1,095.00 | 1,089.00 | 1,089.70 | 949.88 | 162,400 |
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.