A.F.P. Planvital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 5,251 |
| 2026-10-15 | 278.00 | 278.00 | 270.60 | 278.00 | 278.00 | 4,328 |
| 2026-10-14 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2,777 |
| 2026-10-13 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 17,606 |
| 2026-10-09 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 1,100 |
| 2026-10-08 | 270.50 | 275.00 | 270.00 | 270.50 | 270.50 | 6,859 |
| 2026-10-07 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 11,465 |
| 2026-10-06 | 278.90 | 278.90 | 263.00 | 270.50 | 270.50 | 3,208 |
| 2026-10-05 | 270.50 | 278.00 | 270.50 | 270.50 | 270.50 | 716 |
| 2026-10-02 | 270.51 | 270.51 | 270.50 | 270.50 | 270.50 | 31,987 |
| 2026-10-01 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 13,152 |
| 2026-09-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5,271 |
| 2026-09-29 | 280.00 | 280.00 | 262.20 | 280.00 | 280.00 | 2,527 |
| 2026-09-28 | 280.00 | 280.00 | 272.00 | 280.00 | 280.00 | 1,968 |
| 2026-09-25 | 280.00 | 280.00 | 271.00 | 280.00 | 280.00 | 294 |
| 2026-09-24 | 280.00 | 292.00 | 280.00 | 280.00 | 280.00 | 1,739 |
| 2026-09-23 | 280.00 | 280.00 | 275.00 | 280.00 | 280.00 | 2,063 |
| 2026-09-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 58,468 |
| 2026-09-21 | 279.99 | 279.99 | 279.99 | 279.99 | 279.99 | 1,526 |
| 2026-09-17 | 279.99 | 280.00 | 260.10 | 279.99 | 279.99 | 4,331 |
| 2026-09-16 | 279.99 | 279.99 | 279.99 | 279.99 | 279.99 | 9,374 |
| 2026-09-15 | 276.21 | 279.99 | 272.00 | 276.21 | 276.21 | 2,633 |
| 2026-09-14 | 276.21 | 279.99 | 276.21 | 276.21 | 276.21 | 1,692 |
| 2026-09-11 | 276.21 | 276.21 | 270.00 | 276.21 | 276.21 | 1,508 |
| 2026-09-10 | 276.21 | 276.21 | 271.00 | 276.21 | 276.21 | 470 |
| 2026-09-09 | 276.21 | 276.21 | 270.00 | 276.21 | 276.21 | 2,087 |
| 2026-09-08 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | 10,051 |
| 2026-09-07 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 19,895 |
| 2026-09-04 | 275.99 | 275.99 | 275.99 | 275.99 | 275.99 | 18,137 |
| 2026-09-03 | 279.00 | 279.00 | 270.10 | 279.00 | 279.00 | 5,947 |
| 2026-09-02 | 279.00 | 279.00 | 269.00 | 279.00 | 279.00 | 7,127 |
| 2026-09-01 | 279.00 | 279.99 | 278.00 | 279.00 | 279.00 | 4,089 |
| 2026-08-31 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 7,404 |
| 2026-08-28 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 5,949 |
| 2026-08-27 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 6,482 |
| 2026-08-26 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 5,519 |
| 2026-08-25 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1,038 |
| 2026-08-24 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 5,281 |
| 2026-08-21 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 20,067 |
| 2026-08-20 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 6,471 |
| 2026-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 16,585 |
| 2026-08-18 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 38,100 |
| 2026-08-17 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | 58,005 |
| 2026-08-14 | 269.80 | 269.80 | 265.00 | 269.80 | 269.80 | 11,695 |
| 2026-08-13 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 8,582 |
| 2026-08-12 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3,568 |
| 2026-08-11 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1,120 |
| 2026-08-10 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 15,956 |
| 2026-08-07 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 12,577 |
| 2026-08-06 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 12,601 |
| 2026-08-05 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 2,768 |
| 2026-08-04 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 15,609 |
| 2026-08-03 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 20,462 |
| 2026-07-31 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 19,173 |
| 2026-07-30 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 4,414 |
| 2026-07-29 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 5,432 |
| 2026-07-28 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | 29,024 |
| 2026-07-27 | 261.99 | 261.99 | 260.00 | 260.00 | 260.00 | 17,545 |
| 2026-07-24 | 260.50 | 262.00 | 260.50 | 262.00 | 262.00 | 61,297 |
| 2026-07-23 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 4,088 |
Page 1 of 15 · 883 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 8.6204 CLP |
| 2025-12-05 | 7.5389 CLP |
| 2025-05-09 | 6.0100 CLP |
| 2024-12-09 | 7.2129 CLP |
| 2024-05-27 | 9.4281 CLP |
| 2023-12-22 | 5.1810 CLP |
| 2023-05-05 | 3.4760 CLP |
| 2022-12-09 | 4.4620 CLP |
| 2022-11-25 | 5.8920 CLP |
| 2022-05-02 | 0.1923 CLP |
| 2021-12-24 | 3.5911 CLP |
| 2021-11-04 | 4.4883 CLP |
| 2021-05-18 | 3.8034 CLP |
| 2020-12-22 | 3.5239 CLP |
| 2020-05-27 | 4.0871 CLP |
| 2019-05-27 | 1.5766 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.