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 |
| 2026-09-17 | 1,393.00 | 1,393.00 | 1,389.90 | 1,391.00 | 1,371.56 | 18,671 |
| 2026-09-16 | 1,395.00 | 1,395.00 | 1,392.90 | 1,393.50 | 1,374.02 | 42,513 |
| 2026-09-15 | 1,399.00 | 1,399.00 | 1,395.00 | 1,396.40 | 1,376.88 | 44,092 |
| 2026-09-14 | 1,405.00 | 1,407.10 | 1,399.90 | 1,399.90 | 1,380.33 | 78,629 |
| 2026-09-11 | 1,488.00 | 1,488.00 | 1,405.00 | 1,405.00 | 1,385.36 | 46,960 |
| 2026-09-10 | 1,435.00 | 1,481.00 | 1,425.20 | 1,425.20 | 1,405.28 | 60,659 |
| 2026-09-09 | 1,470.00 | 1,475.00 | 1,440.00 | 1,463.70 | 1,443.24 | 25,046 |
| 2026-09-08 | 1,465.00 | 1,490.00 | 1,465.00 | 1,476.90 | 1,456.26 | 35,517 |
| 2026-09-07 | 1,410.00 | 1,434.00 | 1,410.00 | 1,434.00 | 1,413.96 | 28,591 |
| 2026-09-04 | 1,435.00 | 1,437.00 | 1,410.00 | 1,410.10 | 1,390.39 | 52,100 |
| 2026-09-03 | 1,400.00 | 1,435.00 | 1,400.00 | 1,435.00 | 1,414.94 | 75,095 |
| 2026-09-02 | 1,390.00 | 1,395.00 | 1,380.00 | 1,383.60 | 1,364.26 | 41,338 |
| 2026-09-01 | 1,390.00 | 1,390.00 | 1,368.00 | 1,374.50 | 1,355.29 | 30,577 |
| 2026-08-31 | 1,390.00 | 1,395.00 | 1,360.00 | 1,388.30 | 1,368.90 | 110,193 |
| 2026-08-28 | 1,388.90 | 1,388.90 | 1,385.00 | 1,386.40 | 1,367.02 | 16,037 |
| 2026-08-27 | 1,393.00 | 1,393.00 | 1,388.00 | 1,388.90 | 1,369.49 | 36,549 |
| 2026-08-26 | 1,390.00 | 1,397.00 | 1,390.00 | 1,394.00 | 1,374.52 | 11,167 |
| 2026-08-25 | 1,390.00 | 1,390.00 | 1,369.00 | 1,374.20 | 1,354.99 | 38,414 |
| 2026-08-24 | 1,390.00 | 1,398.00 | 1,380.00 | 1,395.60 | 1,376.09 | 28,703 |
| 2026-08-21 | 1,372.00 | 1,372.00 | 1,362.00 | 1,369.60 | 1,350.46 | 21,955 |
| 2026-08-20 | 1,396.00 | 1,396.00 | 1,362.00 | 1,369.40 | 1,350.26 | 34,180 |
| 2026-08-19 | 1,360.30 | 1,394.70 | 1,360.30 | 1,391.60 | 1,372.15 | 26,687 |
| 2026-08-18 | 1,350.00 | 1,371.00 | 1,345.00 | 1,360.30 | 1,341.29 | 41,870 |
| 2026-08-17 | 1,350.00 | 1,357.00 | 1,340.00 | 1,345.90 | 1,327.09 | 97,356 |
| 2026-08-14 | 1,355.00 | 1,355.00 | 1,325.10 | 1,332.10 | 1,313.48 | 17,670 |
| 2026-08-13 | 1,365.00 | 1,365.00 | 1,320.00 | 1,359.50 | 1,340.50 | 37,993 |
| 2026-08-12 | 1,365.00 | 1,365.00 | 1,358.00 | 1,363.30 | 1,344.24 | 14,495 |
| 2026-08-11 | 1,375.00 | 1,388.00 | 1,365.00 | 1,370.60 | 1,351.44 | 28,598 |
| 2026-08-10 | 1,387.80 | 1,387.80 | 1,351.00 | 1,382.40 | 1,363.08 | 59,408 |
| 2026-08-07 | 1,380.00 | 1,400.00 | 1,380.00 | 1,387.80 | 1,368.40 | 90,852 |
| 2026-08-06 | 1,345.00 | 1,360.00 | 1,330.10 | 1,358.90 | 1,339.91 | 48,979 |
| 2026-08-05 | 1,322.00 | 1,340.00 | 1,322.00 | 1,332.30 | 1,313.68 | 65,254 |
| 2026-08-04 | 1,345.00 | 1,345.00 | 1,338.00 | 1,338.00 | 1,319.30 | 80,467 |
| 2026-08-03 | 1,349.00 | 1,349.00 | 1,340.00 | 1,344.90 | 1,326.10 | 84,338 |
| 2026-07-31 | 1,300.00 | 1,355.00 | 1,300.00 | 1,349.40 | 1,330.54 | 38,574 |
| 2026-07-30 | 1,277.00 | 1,300.00 | 1,277.00 | 1,298.20 | 1,280.05 | 56,900 |
| 2026-07-29 | 1,222.00 | 1,269.00 | 1,216.00 | 1,259.90 | 1,242.29 | 82,531 |
| 2026-07-28 | 1,220.00 | 1,222.00 | 1,218.00 | 1,221.30 | 1,204.23 | 106,923 |
| 2026-07-27 | 1,225.00 | 1,265.00 | 1,178.00 | 1,220.90 | 1,203.84 | 78,798 |
| 2026-07-24 | 1,195.00 | 1,195.00 | 1,178.00 | 1,178.00 | 1,161.53 | 168,728 |
| 2026-07-23 | 1,224.00 | 1,224.00 | 1,151.00 | 1,198.30 | 1,181.55 | 149,012 |
Page 1 of 3 · 124 trading daysOlder →
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.