A.F.P. Planvital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 185.00 | 186.00 | 185.00 | 185.89 | 155.77 | 50,000 |
| 2024-05-13 | 184.00 | 184.00 | 183.97 | 183.97 | 154.17 | 46,783 |
| 2024-05-10 | 175.00 | 180.36 | 175.00 | 180.36 | 151.14 | 125,396 |
| 2024-05-09 | 172.24 | 172.24 | 172.24 | 172.24 | 144.34 | 7,339 |
| 2024-05-08 | 172.24 | 172.24 | 172.24 | 172.24 | 144.34 | 8,299 |
| 2024-05-07 | 172.00 | 172.24 | 171.00 | 172.24 | 144.34 | 41,068 |
| 2024-05-06 | 171.00 | 172.24 | 171.00 | 172.24 | 144.34 | 73,048 |
| 2024-05-03 | 170.00 | 171.00 | 169.50 | 170.27 | 142.69 | 105,256 |
| 2024-05-02 | 169.50 | 169.50 | 160.41 | 160.41 | 134.42 | 24,235 |
| 2024-04-30 | 170.00 | 170.00 | 160.41 | 160.41 | 134.42 | 18,382 |
| 2024-04-29 | 171.00 | 171.00 | 160.41 | 160.41 | 134.42 | 18,944 |
| 2024-04-26 | 171.00 | 171.00 | 160.41 | 160.41 | 134.42 | 41,964 |
| 2024-04-25 | 160.41 | 160.41 | 160.41 | 160.41 | 134.42 | 10,318 |
| 2024-04-24 | 170.00 | 170.00 | 160.00 | 160.41 | 134.42 | 77,330 |
| 2024-04-23 | 169.00 | 170.00 | 167.44 | 167.44 | 140.31 | 24,536 |
| 2024-04-22 | 167.44 | 167.44 | 167.44 | 167.44 | 140.31 | 4,895 |
| 2024-04-19 | 167.44 | 167.44 | 167.44 | 167.44 | 140.31 | 25,302 |
| 2024-04-18 | 168.00 | 168.00 | 165.00 | 167.44 | 140.31 | 52,811 |
| 2024-04-17 | 165.00 | 165.12 | 165.00 | 165.12 | 138.37 | 45,369 |
| 2024-04-16 | 165.00 | 165.00 | 164.00 | 164.93 | 138.21 | 84,992 |
| 2024-04-15 | 163.00 | 163.00 | 160.83 | 160.83 | 134.77 | 25,654 |
| 2024-04-12 | 160.83 | 160.83 | 160.83 | 160.83 | 134.77 | 30,384 |
| 2024-04-11 | 160.83 | 160.83 | 160.83 | 160.83 | 134.77 | 29,667 |
| 2024-04-10 | 160.83 | 160.83 | 160.83 | 160.83 | 134.77 | 9,065 |
| 2024-04-09 | 161.00 | 161.00 | 160.83 | 160.83 | 134.77 | 21,642 |
| 2024-04-08 | 160.83 | 160.83 | 160.83 | 160.83 | 134.77 | 10,579 |
| 2024-04-05 | 160.83 | 160.83 | 160.83 | 160.83 | 134.77 | 74,169 |
| 2024-04-04 | 164.00 | 164.00 | 160.83 | 160.83 | 134.77 | 24,391 |
| 2024-04-03 | 160.83 | 160.83 | 160.83 | 160.83 | 134.77 | 18,592 |
| 2024-04-02 | 160.83 | 160.83 | 160.83 | 160.83 | 134.77 | 23,548 |
| 2024-04-01 | 160.83 | 160.83 | 160.83 | 160.83 | 134.77 | 40,699 |
| 2024-03-28 | 160.83 | 160.83 | 160.83 | 160.83 | 134.77 | 2,952 |
| 2024-03-27 | 160.70 | 160.83 | 160.70 | 160.83 | 134.77 | 64,558 |
| 2024-03-26 | 162.00 | 162.00 | 160.61 | 160.61 | 134.59 | 36,137 |
| 2024-03-25 | 161.50 | 162.00 | 160.61 | 160.61 | 134.59 | 27,742 |
| 2024-03-22 | 161.00 | 161.00 | 160.00 | 160.61 | 134.59 | 105,276 |
| 2024-03-21 | 162.00 | 162.66 | 162.00 | 162.66 | 136.31 | 14,654 |
| 2024-03-20 | 163.00 | 163.00 | 162.00 | 162.66 | 136.31 | 45,211 |
| 2024-03-19 | 163.00 | 163.00 | 162.66 | 162.66 | 136.31 | 10,622 |
| 2024-03-18 | 162.70 | 162.70 | 162.48 | 162.66 | 136.31 | 74,029 |
| 2024-03-15 | 161.92 | 163.50 | 161.92 | 162.72 | 136.36 | 77,098 |
| 2024-03-14 | 162.00 | 162.00 | 161.92 | 161.92 | 135.69 | 64,790 |
| 2024-03-13 | 162.00 | 162.00 | 162.00 | 162.00 | 135.76 | 114,221 |
| 2024-03-12 | 162.00 | 162.00 | 160.00 | 160.00 | 134.08 | 28,823 |
| 2024-03-11 | 158.10 | 160.00 | 158.10 | 160.00 | 134.08 | 89,328 |
| 2024-03-08 | 154.00 | 159.00 | 154.00 | 155.66 | 130.44 | 253,287 |
| 2024-03-07 | 152.50 | 155.00 | 152.50 | 153.19 | 128.37 | 105,886 |
| 2024-03-06 | 150.00 | 151.21 | 149.88 | 151.21 | 126.71 | 129,784 |
| 2024-03-05 | 150.00 | 152.00 | 149.00 | 149.88 | 125.60 | 240,339 |
| 2024-03-04 | 145.00 | 154.00 | 145.00 | 150.70 | 126.29 | 917,765 |
| 2024-03-01 | 140.00 | 141.00 | 140.00 | 140.47 | 117.71 | 109,931 |
| 2024-02-29 | 137.00 | 137.00 | 135.00 | 135.00 | 113.13 | 38,153 |
| 2024-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 113.13 | 14,967 |
| 2024-02-27 | 135.00 | 135.00 | 135.00 | 135.00 | 113.13 | 7,000 |
| 2024-02-26 | 134.50 | 135.00 | 134.50 | 135.00 | 113.13 | 81,015 |
| 2024-02-23 | 132.00 | 132.00 | 132.00 | 132.00 | 110.62 | 8,789 |
| 2024-02-22 | 134.60 | 134.60 | 132.00 | 132.00 | 110.62 | 54,123 |
| 2024-02-21 | 132.00 | 132.00 | 132.00 | 132.00 | 110.62 | 61,624 |
| 2024-02-20 | 130.00 | 132.00 | 129.07 | 129.07 | 108.16 | 37,496 |
| 2024-02-19 | 127.50 | 132.00 | 127.00 | 129.07 | 108.16 | 481,663 |
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.