A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1,097.00 | 1,098.00 | 1,094.00 | 1,094.60 | 954.15 | 71,280 |
| 2025-05-05 | 1,099.00 | 1,099.00 | 1,094.90 | 1,095.70 | 955.11 | 133,859 |
| 2025-05-02 | 1,099.50 | 1,099.50 | 1,095.00 | 1,097.20 | 956.42 | 57,773 |
| 2025-04-30 | 1,100.00 | 1,100.00 | 1,097.00 | 1,098.90 | 957.90 | 74,972 |
| 2025-04-29 | 1,099.50 | 1,099.50 | 1,095.00 | 1,097.60 | 956.77 | 188,162 |
| 2025-04-28 | 1,090.00 | 1,099.50 | 1,085.00 | 1,090.00 | 950.14 | 100,233 |
| 2025-04-25 | 1,090.00 | 1,090.00 | 1,088.00 | 1,090.00 | 950.14 | 34,196 |
| 2025-04-24 | 1,099.40 | 1,099.40 | 1,087.00 | 1,088.10 | 948.49 | 33,217 |
| 2025-04-23 | 1,086.00 | 1,099.90 | 1,081.10 | 1,090.30 | 950.40 | 263,863 |
| 2025-04-22 | 1,085.00 | 1,090.00 | 1,085.00 | 1,086.50 | 947.09 | 52,385 |
| 2025-04-21 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 945.78 | 192,176 |
| 2025-04-17 | 1,093.00 | 1,100.00 | 1,092.90 | 1,100.00 | 958.86 | 129,307 |
| 2025-04-16 | 1,090.00 | 1,099.00 | 1,089.00 | 1,092.90 | 952.67 | 38,940 |
| 2025-04-15 | 1,090.00 | 1,100.00 | 1,090.00 | 1,098.00 | 957.12 | 38,042 |
| 2025-04-14 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 950.14 | 62,202 |
| 2025-04-11 | 1,060.00 | 1,071.00 | 1,060.00 | 1,070.00 | 932.71 | 160,585 |
| 2025-04-10 | 1,050.80 | 1,070.00 | 1,039.00 | 1,053.80 | 918.59 | 111,777 |
| 2025-04-09 | 1,022.90 | 1,079.90 | 1,010.00 | 1,050.80 | 915.97 | 273,236 |
| 2025-04-08 | 1,038.00 | 1,050.00 | 1,010.00 | 1,022.90 | 891.65 | 176,484 |
| 2025-04-07 | 1,070.00 | 1,070.00 | 1,010.00 | 1,036.00 | 903.07 | 213,145 |
| 2025-04-04 | 1,093.70 | 1,093.70 | 1,060.00 | 1,071.20 | 933.76 | 609,376 |
| 2025-04-03 | 1,098.40 | 1,100.00 | 1,090.00 | 1,093.70 | 953.37 | 194,634 |
| 2025-04-02 | 1,100.00 | 1,100.00 | 1,094.00 | 1,098.40 | 957.47 | 65,297 |
| 2025-04-01 | 1,100.00 | 1,100.00 | 1,098.00 | 1,099.50 | 958.42 | 45,856 |
| 2025-03-31 | 1,096.10 | 1,105.00 | 1,080.00 | 1,100.00 | 958.86 | 84,166 |
| 2025-03-28 | 1,102.60 | 1,102.60 | 1,085.00 | 1,096.10 | 955.46 | 139,132 |
| 2025-03-27 | 1,100.00 | 1,103.00 | 1,098.00 | 1,102.60 | 961.13 | 157,975 |
| 2025-03-26 | 1,100.00 | 1,100.00 | 1,091.00 | 1,099.10 | 958.08 | 184,587 |
| 2025-03-25 | 1,100.00 | 1,100.00 | 1,089.00 | 1,096.10 | 955.46 | 76,394 |
| 2025-03-24 | 1,096.00 | 1,099.00 | 1,096.00 | 1,098.00 | 957.12 | 100,925 |
| 2025-03-21 | 1,078.00 | 1,086.70 | 1,078.00 | 1,086.70 | 947.27 | 14,477 |
| 2025-03-20 | 1,060.50 | 1,062.00 | 1,056.00 | 1,061.00 | 924.86 | 326,160 |
| 2025-03-19 | 1,060.90 | 1,061.00 | 1,057.00 | 1,060.50 | 924.43 | 64,626 |
| 2025-03-18 | 1,061.00 | 1,061.00 | 1,060.50 | 1,060.90 | 924.78 | 53,498 |
| 2025-03-17 | 1,060.90 | 1,060.90 | 1,050.00 | 1,056.40 | 920.85 | 73,017 |
| 2025-03-14 | 1,071.60 | 1,071.60 | 1,059.00 | 1,060.00 | 923.99 | 57,134 |
| 2025-03-13 | 1,061.00 | 1,061.00 | 1,060.90 | 1,061.00 | 924.86 | 42,284 |
| 2025-03-12 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 924.86 | 140,126 |
| 2025-03-11 | 1,075.50 | 1,075.50 | 1,059.20 | 1,060.90 | 924.78 | 19,812 |
| 2025-03-10 | 1,060.00 | 1,060.00 | 1,050.00 | 1,059.20 | 923.29 | 41,614 |
| 2025-03-07 | 1,060.90 | 1,061.00 | 1,055.00 | 1,060.00 | 923.99 | 134,559 |
| 2025-03-06 | 1,090.00 | 1,090.00 | 1,059.90 | 1,060.70 | 924.60 | 31,056 |
| 2025-03-05 | 1,030.00 | 1,061.00 | 1,030.00 | 1,059.90 | 923.91 | 55,217 |
| 2025-03-04 | 1,060.60 | 1,061.00 | 1,050.00 | 1,050.00 | 915.28 | 86,428 |
| 2025-03-03 | 1,061.10 | 1,095.90 | 1,060.00 | 1,060.60 | 924.52 | 114,755 |
| 2025-02-28 | 1,036.90 | 1,070.60 | 1,036.90 | 1,059.10 | 923.21 | 51,094 |
| 2025-02-27 | 1,035.10 | 1,040.00 | 1,034.00 | 1,036.90 | 903.86 | 39,182 |
| 2025-02-26 | 1,051.00 | 1,060.00 | 1,030.00 | 1,046.80 | 912.49 | 38,829 |
| 2025-02-25 | 1,062.00 | 1,070.00 | 1,049.90 | 1,051.50 | 916.58 | 30,482 |
| 2025-02-24 | 1,061.00 | 1,070.00 | 1,058.70 | 1,062.00 | 925.74 | 52,668 |
| 2025-02-21 | 1,081.00 | 1,082.00 | 1,055.00 | 1,058.70 | 922.86 | 159,502 |
| 2025-02-20 | 1,100.00 | 1,100.00 | 1,045.00 | 1,078.00 | 939.68 | 59,454 |
| 2025-02-19 | 1,050.00 | 1,067.70 | 1,040.00 | 1,053.10 | 917.98 | 112,177 |
| 2025-02-18 | 1,034.00 | 1,051.00 | 1,001.00 | 1,037.20 | 904.12 | 45,199 |
| 2025-02-17 | 985.00 | 999.00 | 981.00 | 989.73 | 862.74 | 92,709 |
| 2025-02-14 | 979.97 | 979.99 | 977.00 | 978.73 | 853.15 | 26,403 |
| 2025-02-13 | 984.00 | 984.00 | 976.00 | 979.97 | 854.23 | 40,627 |
| 2025-02-12 | 970.00 | 990.00 | 962.80 | 974.99 | 849.89 | 61,900 |
| 2025-02-11 | 955.00 | 979.99 | 955.00 | 962.59 | 839.08 | 71,566 |
| 2025-02-10 | 945.00 | 960.00 | 945.00 | 951.47 | 829.39 | 43,573 |
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.