A.F.P. Planvital S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	169.00	170.50	169.00	169.46	148.77	60,215
2024-08-08	179.02	179.02	179.02	179.02	157.16	6,671
2024-08-07	178.00	179.02	178.00	179.02	157.16	14,395
2024-08-06	179.00	179.02	179.00	179.02	157.16	44,252
2024-08-05	176.00	180.00	172.00	179.98	158.00	176,021
2024-08-02	191.60	191.60	191.60	191.60	168.21	10,265
2024-08-01	191.60	191.60	191.60	191.60	168.21	4,905
2024-07-31	184.00	191.60	184.00	191.60	168.21	17,244
2024-07-30	184.99	191.60	184.99	191.60	168.21	16,549
2024-07-29	191.60	191.60	191.60	191.60	168.21	5,671
2024-07-26	191.60	191.60	191.60	191.60	168.21	5,149
2024-07-25	189.00	191.60	189.00	191.60	168.21	11,119
2024-07-24	188.00	191.60	188.00	191.60	168.21	10,483
2024-07-23	191.60	191.60	191.60	191.60	168.21	2,805
2024-07-22	191.60	191.60	191.60	191.60	168.21	9,972
2024-07-19	191.60	191.60	191.00	191.60	168.21	21,832
2024-07-18	191.60	191.60	191.60	191.60	168.21	15,352
2024-07-17	191.60	191.60	191.60	191.60	168.21	9,998
2024-07-15	191.60	191.60	191.60	191.60	168.21	5,016
2024-07-12	191.60	191.60	191.60	191.60	168.21	4,502
2024-07-11	191.60	191.60	191.60	191.60	168.21	7,865
2024-07-10	189.90	191.60	189.90	191.60	168.21	15,333
2024-07-09	189.90	191.60	189.90	191.60	168.21	7,668
2024-07-08	192.00	192.00	191.60	191.60	168.21	25,127
2024-07-05	191.60	191.60	191.60	191.60	168.21	1,086
2024-07-04	191.60	191.60	191.60	191.60	168.21	5,196
2024-07-03	191.60	191.60	191.60	191.60	168.21	17,645
2024-07-02	191.60	191.60	191.60	191.60	168.21	12,182
2024-07-01	191.60	192.00	191.60	191.60	168.21	24,168
2024-06-28	191.60	191.60	191.60	191.60	168.21	500
2024-06-27	191.60	194.00	191.60	191.60	168.21	31,154
2024-06-26	204.00	205.00	191.60	191.60	168.21	35,436
2024-06-25	191.60	191.60	191.60	191.60	168.21	16,546
2024-06-24	192.50	192.50	185.00	191.60	168.21	29,928
2024-06-21	191.60	191.60	191.60	191.60	168.21	5,703
2024-06-19	190.00	191.60	190.00	191.60	168.21	26,358
2024-06-18	191.60	191.60	191.60	191.60	168.21	9,906
2024-06-17	191.60	191.60	191.00	191.60	168.21	19,084
2024-06-14	191.60	191.60	191.60	191.60	168.21	5,717
2024-06-13	191.60	191.60	191.60	191.60	168.21	21,646
2024-06-12	191.99	191.99	189.99	191.60	168.21	45,474
2024-06-11	177.00	180.00	177.00	179.15	157.28	54,470
2024-06-10	182.24	182.24	174.00	176.52	154.97	102,503
2024-06-07	186.00	186.00	182.24	182.24	159.99	73,496
2024-06-06	195.00	195.00	190.00	190.13	166.91	75,333
2024-06-05	200.00	200.00	195.26	195.26	171.42	81,745
2024-06-04	200.86	202.15	200.00	202.15	177.47	74,841
2024-06-03	208.95	210.00	200.00	200.86	176.33	115,933
2024-05-31	208.95	208.95	208.95	208.95	183.44	14,137
2024-05-30	209.00	209.00	208.95	208.95	183.44	28,648
2024-05-29	209.00	209.00	208.50	208.95	183.44	49,953
2024-05-28	208.00	208.00	208.00	208.00	182.60	100,338
2024-05-27	206.00	209.00	205.00	208.01	182.61	114,308
2024-05-24	207.00	208.00	207.00	207.42	173.82	191,762
2024-05-23	210.00	210.00	205.00	205.92	172.56	187,437
2024-05-22	196.54	202.51	196.54	200.62	168.12	145,771
2024-05-20	199.90	199.90	190.00	196.54	164.70	91,862
2024-05-17	190.00	199.90	190.00	198.86	166.64	130,931
2024-05-16	195.00	195.00	189.63	189.63	158.91	35,630
2024-05-15	189.50	189.70	189.50	189.63	158.91	75,246

← NewerPage 10 of 15 · 884 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.