A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 835.00 | 835.00 | 829.00 | 829.76 | 694.77 | 157,827 |
| 2024-11-12 | 840.00 | 840.00 | 835.00 | 835.00 | 699.15 | 1,635,626 |
| 2024-11-11 | 843.00 | 843.00 | 839.00 | 839.88 | 703.24 | 101,760 |
| 2024-11-08 | 840.00 | 841.30 | 839.99 | 841.30 | 704.43 | 48,633 |
| 2024-11-07 | 850.00 | 850.00 | 839.99 | 839.99 | 703.33 | 82,775 |
| 2024-11-06 | 848.00 | 848.00 | 840.00 | 841.61 | 704.69 | 144,975 |
| 2024-11-05 | 850.00 | 850.00 | 840.00 | 848.43 | 710.40 | 29,258 |
| 2024-11-04 | 854.00 | 854.00 | 833.00 | 841.99 | 705.01 | 192,293 |
| 2024-10-30 | 840.00 | 840.00 | 830.00 | 830.48 | 695.37 | 185,993 |
| 2024-10-29 | 837.00 | 837.00 | 830.00 | 830.00 | 694.97 | 263,415 |
| 2024-10-28 | 840.10 | 840.10 | 828.00 | 830.00 | 694.97 | 319,946 |
| 2024-10-25 | 850.00 | 850.00 | 839.40 | 842.79 | 705.68 | 213,246 |
| 2024-10-24 | 830.00 | 830.00 | 829.50 | 829.86 | 694.85 | 222,662 |
| 2024-10-23 | 830.00 | 830.00 | 829.50 | 830.00 | 694.97 | 258,881 |
| 2024-10-22 | 829.00 | 833.90 | 829.00 | 829.14 | 694.25 | 92,383 |
| 2024-10-21 | 834.00 | 834.00 | 828.00 | 829.08 | 694.20 | 84,386 |
| 2024-10-18 | 830.00 | 835.50 | 830.00 | 830.00 | 694.97 | 39,915 |
| 2024-10-17 | 834.59 | 835.00 | 828.00 | 830.49 | 695.38 | 125,858 |
| 2024-10-16 | 836.00 | 845.00 | 836.00 | 838.79 | 702.33 | 60,415 |
| 2024-10-15 | 848.14 | 848.14 | 830.01 | 834.59 | 698.81 | 68,532 |
| 2024-10-14 | 840.00 | 849.99 | 838.00 | 839.74 | 703.12 | 187,762 |
| 2024-10-11 | 840.75 | 845.00 | 829.00 | 839.40 | 702.84 | 65,451 |
| 2024-10-10 | 844.90 | 845.00 | 839.00 | 840.75 | 703.97 | 89,278 |
| 2024-10-09 | 845.00 | 846.00 | 844.10 | 845.19 | 707.69 | 40,638 |
| 2024-10-08 | 851.00 | 855.00 | 845.00 | 845.66 | 708.08 | 31,301 |
| 2024-10-07 | 850.00 | 850.00 | 846.00 | 848.24 | 710.24 | 32,399 |
| 2024-10-04 | 852.00 | 860.00 | 850.00 | 850.64 | 695.50 | 155,923 |
| 2024-10-03 | 865.00 | 865.00 | 850.00 | 850.44 | 695.34 | 120,197 |
| 2024-10-02 | 860.00 | 865.00 | 860.00 | 864.94 | 707.19 | 211,481 |
| 2024-10-01 | 861.00 | 861.00 | 850.00 | 852.02 | 696.63 | 71,648 |
| 2024-09-30 | 851.00 | 858.00 | 850.00 | 850.00 | 694.98 | 204,783 |
| 2024-09-27 | 872.00 | 872.00 | 848.00 | 850.90 | 695.72 | 185,526 |
| 2024-09-26 | 857.00 | 857.00 | 848.00 | 849.47 | 694.55 | 74,020 |
| 2024-09-25 | 863.00 | 863.00 | 853.01 | 856.19 | 700.04 | 39,552 |
| 2024-09-24 | 870.00 | 870.00 | 850.00 | 852.77 | 697.24 | 68,483 |
| 2024-09-23 | 871.00 | 875.01 | 870.00 | 871.70 | 712.72 | 41,061 |
| 2024-09-17 | 863.00 | 881.00 | 863.00 | 870.85 | 712.03 | 8,963 |
| 2024-09-16 | 860.00 | 860.50 | 860.00 | 860.10 | 703.24 | 23,296 |
| 2024-09-13 | 856.00 | 858.00 | 855.00 | 857.32 | 700.96 | 52,925 |
| 2024-09-12 | 859.98 | 859.98 | 840.20 | 848.37 | 693.65 | 79,986 |
| 2024-09-11 | 863.00 | 863.00 | 859.90 | 859.97 | 703.13 | 55,991 |
| 2024-09-10 | 868.00 | 868.00 | 860.00 | 863.34 | 705.89 | 38,562 |
| 2024-09-09 | 881.00 | 881.00 | 868.48 | 868.48 | 710.09 | 38,246 |
| 2024-09-06 | 880.00 | 880.00 | 879.95 | 879.95 | 719.47 | 21,974 |
| 2024-09-05 | 879.99 | 880.00 | 879.00 | 879.26 | 718.90 | 79,860 |
| 2024-09-04 | 879.00 | 879.00 | 878.97 | 878.97 | 718.67 | 10,622 |
| 2024-09-03 | 880.00 | 880.00 | 877.00 | 879.70 | 719.26 | 46,094 |
| 2024-09-02 | 878.00 | 878.23 | 877.00 | 878.23 | 718.06 | 39,686 |
| 2024-08-30 | 876.00 | 876.00 | 874.00 | 874.58 | 715.08 | 24,251 |
| 2024-08-29 | 883.00 | 883.00 | 875.00 | 878.87 | 718.58 | 60,219 |
| 2024-08-28 | 884.84 | 884.84 | 883.97 | 883.97 | 722.75 | 11,880 |
| 2024-08-27 | 881.00 | 885.00 | 881.00 | 884.84 | 723.47 | 11,540 |
| 2024-08-26 | 881.00 | 885.00 | 881.00 | 885.00 | 723.60 | 27,016 |
| 2024-08-23 | 880.00 | 886.00 | 880.00 | 885.24 | 723.79 | 13,044 |
| 2024-08-22 | 885.00 | 888.00 | 885.00 | 887.53 | 725.66 | 18,882 |
| 2024-08-21 | 891.08 | 891.08 | 889.00 | 889.98 | 727.67 | 44,075 |
| 2024-08-20 | 895.00 | 895.00 | 891.08 | 891.08 | 728.57 | 23,027 |
| 2024-08-19 | 889.00 | 889.00 | 888.84 | 888.84 | 726.74 | 8,654 |
| 2024-08-16 | 895.00 | 895.00 | 885.00 | 890.23 | 727.87 | 40,838 |
| 2024-08-14 | 918.00 | 918.00 | 893.00 | 893.00 | 730.14 | 34,590 |
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.