A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,410.00 | 1,410.00 | 1,392.00 | 1,399.70 | 1,399.70 | 39,224 |
| 2026-10-15 | 1,450.00 | 1,470.00 | 1,430.00 | 1,430.90 | 1,410.90 | 49,660 |
| 2026-10-14 | 1,470.00 | 1,470.00 | 1,443.00 | 1,447.60 | 1,427.37 | 16,623 |
| 2026-10-13 | 1,439.00 | 1,473.90 | 1,439.00 | 1,469.90 | 1,449.35 | 91,508 |
| 2026-10-09 | 1,450.00 | 1,451.00 | 1,444.00 | 1,447.70 | 1,427.47 | 28,101 |
| 2026-10-08 | 1,419.00 | 1,440.00 | 1,402.10 | 1,439.50 | 1,419.38 | 154,448 |
| 2026-10-07 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,400.15 | 11,407 |
| 2026-10-06 | 1,434.00 | 1,434.00 | 1,420.00 | 1,427.60 | 1,407.65 | 18,843 |
| 2026-10-05 | 1,400.00 | 1,440.00 | 1,400.00 | 1,423.00 | 1,403.11 | 21,021 |
| 2026-10-02 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.80 | 1,381.22 | 32,036 |
| 2026-10-01 | 1,433.00 | 1,455.00 | 1,398.00 | 1,400.00 | 1,380.43 | 164,720 |
| 2026-09-30 | 1,407.00 | 1,421.00 | 1,399.50 | 1,400.40 | 1,380.83 | 56,058 |
| 2026-09-29 | 1,415.00 | 1,419.90 | 1,400.00 | 1,407.80 | 1,388.12 | 28,080 |
| 2026-09-28 | 1,460.00 | 1,460.00 | 1,418.00 | 1,424.10 | 1,404.20 | 52,428 |
| 2026-09-25 | 1,439.00 | 1,450.10 | 1,400.00 | 1,426.30 | 1,406.36 | 48,823 |
| 2026-09-24 | 1,432.80 | 1,432.80 | 1,432.00 | 1,432.20 | 1,412.18 | 24,013 |
| 2026-09-23 | 1,400.00 | 1,435.00 | 1,400.00 | 1,432.80 | 1,412.77 | 31,450 |
| 2026-09-22 | 1,380.00 | 1,399.00 | 1,373.00 | 1,389.50 | 1,370.08 | 13,927 |
| 2026-09-21 | 1,391.00 | 1,391.00 | 1,380.00 | 1,386.90 | 1,367.52 | 30,743 |
Page 1 of 1 · 19 trading days
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.