A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 942.50 | 948.00 | 942.50 | 945.73 | 824.38 | 34,108 |
| 2025-02-06 | 948.00 | 948.00 | 942.00 | 944.85 | 823.62 | 216,837 |
| 2025-02-05 | 949.00 | 949.00 | 941.90 | 943.25 | 822.22 | 19,020 |
| 2025-02-04 | 942.00 | 946.00 | 940.03 | 943.72 | 822.63 | 51,294 |
| 2025-02-03 | 945.00 | 945.00 | 935.00 | 940.03 | 819.42 | 168,543 |
| 2025-01-31 | 953.00 | 953.00 | 940.00 | 942.24 | 821.34 | 221,439 |
| 2025-01-30 | 913.00 | 970.00 | 913.00 | 930.63 | 811.22 | 335,128 |
| 2025-01-29 | 911.00 | 915.00 | 909.45 | 912.53 | 795.44 | 130,914 |
| 2025-01-28 | 900.00 | 910.00 | 900.00 | 909.45 | 792.76 | 143,763 |
| 2025-01-27 | 890.00 | 900.00 | 890.00 | 899.94 | 784.47 | 160,471 |
| 2025-01-24 | 872.00 | 890.10 | 872.00 | 887.31 | 773.46 | 83,413 |
| 2025-01-23 | 868.00 | 872.00 | 868.00 | 871.19 | 759.41 | 88,444 |
| 2025-01-22 | 869.99 | 869.99 | 866.01 | 866.01 | 754.89 | 11,062 |
| 2025-01-21 | 860.00 | 860.00 | 851.00 | 851.70 | 742.42 | 669,635 |
| 2025-01-20 | 858.20 | 869.99 | 858.19 | 859.53 | 749.24 | 1,126,943 |
| 2025-01-17 | 863.00 | 863.00 | 840.00 | 858.19 | 748.08 | 497,669 |
| 2025-01-16 | 865.00 | 875.00 | 860.00 | 863.18 | 752.43 | 140,279 |
| 2025-01-15 | 864.99 | 864.99 | 864.00 | 864.96 | 753.98 | 68,814 |
| 2025-01-14 | 862.00 | 863.00 | 860.00 | 861.90 | 751.31 | 41,852 |
| 2025-01-13 | 860.00 | 862.00 | 858.00 | 859.46 | 749.18 | 101,365 |
| 2025-01-10 | 860.00 | 860.00 | 856.70 | 857.85 | 747.78 | 28,806 |
| 2025-01-09 | 849.00 | 858.00 | 843.00 | 856.68 | 746.76 | 161,487 |
| 2025-01-08 | 850.00 | 855.00 | 848.00 | 849.15 | 740.20 | 94,577 |
| 2025-01-07 | 860.00 | 860.00 | 850.00 | 856.61 | 746.70 | 119,367 |
| 2025-01-06 | 871.97 | 871.97 | 839.00 | 859.66 | 749.36 | 126,619 |
| 2025-01-03 | 860.00 | 880.00 | 860.00 | 871.97 | 760.09 | 55,908 |
| 2025-01-02 | 855.00 | 860.00 | 854.00 | 859.47 | 749.19 | 134,014 |
| 2024-12-30 | 870.00 | 870.00 | 841.00 | 855.00 | 745.30 | 111,713 |
| 2024-12-27 | 891.99 | 891.99 | 885.00 | 887.37 | 743.00 | 142,776 |
| 2024-12-26 | 891.65 | 894.99 | 890.00 | 891.26 | 746.26 | 237,564 |
| 2024-12-24 | 893.00 | 894.00 | 890.00 | 891.65 | 746.59 | 107,753 |
| 2024-12-23 | 895.00 | 895.00 | 887.29 | 890.24 | 745.41 | 165,622 |
| 2024-12-20 | 886.00 | 899.00 | 882.00 | 887.29 | 742.94 | 51,546 |
| 2024-12-19 | 880.00 | 885.00 | 880.00 | 881.52 | 738.10 | 146,960 |
| 2024-12-18 | 885.00 | 885.00 | 870.00 | 870.80 | 729.13 | 582,381 |
| 2024-12-17 | 871.00 | 884.00 | 868.42 | 876.67 | 734.04 | 88,566 |
| 2024-12-16 | 865.00 | 871.00 | 865.00 | 868.42 | 727.14 | 113,193 |
| 2024-12-13 | 860.00 | 865.00 | 860.00 | 864.44 | 723.80 | 130,830 |
| 2024-12-12 | 857.02 | 860.00 | 857.01 | 858.33 | 718.69 | 23,023 |
| 2024-12-11 | 860.00 | 861.10 | 855.00 | 856.30 | 716.99 | 115,508 |
| 2024-12-10 | 849.99 | 855.00 | 848.00 | 850.36 | 712.01 | 89,909 |
| 2024-12-09 | 850.00 | 850.00 | 849.00 | 849.99 | 711.70 | 172,040 |
| 2024-12-06 | 846.01 | 850.00 | 846.00 | 847.60 | 709.70 | 118,910 |
| 2024-12-05 | 845.00 | 850.00 | 845.00 | 845.52 | 707.96 | 94,948 |
| 2024-12-04 | 848.00 | 848.00 | 840.00 | 843.51 | 706.28 | 178,074 |
| 2024-12-03 | 850.00 | 850.00 | 843.00 | 849.66 | 711.43 | 96,834 |
| 2024-12-02 | 845.00 | 850.00 | 840.00 | 842.28 | 705.25 | 282,473 |
| 2024-11-29 | 840.00 | 845.00 | 835.00 | 840.78 | 703.99 | 115,330 |
| 2024-11-28 | 830.00 | 835.00 | 829.90 | 834.80 | 698.99 | 240,953 |
| 2024-11-27 | 840.00 | 840.00 | 829.90 | 829.99 | 694.96 | 145,519 |
| 2024-11-26 | 832.00 | 845.00 | 832.00 | 833.88 | 698.22 | 90,686 |
| 2024-11-25 | 829.64 | 835.00 | 829.64 | 831.66 | 696.36 | 83,245 |
| 2024-11-22 | 831.20 | 834.00 | 820.00 | 829.64 | 694.67 | 80,811 |
| 2024-11-21 | 835.00 | 835.00 | 830.00 | 831.20 | 695.97 | 48,779 |
| 2024-11-20 | 830.00 | 835.00 | 830.00 | 830.00 | 694.97 | 37,499 |
| 2024-11-19 | 830.00 | 835.00 | 830.00 | 834.64 | 698.85 | 60,093 |
| 2024-11-18 | 832.00 | 840.00 | 830.00 | 832.29 | 696.88 | 83,648 |
| 2024-11-15 | 825.00 | 835.00 | 820.00 | 821.35 | 687.72 | 276,654 |
| 2024-11-14 | 830.00 | 834.50 | 825.00 | 826.85 | 692.33 | 107,383 |
| 2024-11-13 | 835.00 | 835.00 | 829.00 | 829.76 | 694.77 | 157,827 |
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.