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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	127.00	130.00	127.00	128.18	107.41	252,813
2024-02-15	126.87	127.00	126.87	126.93	106.37	80,636
2024-02-14	126.98	127.00	126.87	126.87	106.32	27,914
2024-02-13	126.87	126.87	126.87	126.87	106.32	21,141
2024-02-12	126.85	126.98	126.85	126.87	106.32	71,080
2024-02-09	126.60	126.98	126.60	126.85	106.30	66,575
2024-02-08	126.98	127.00	125.70	126.19	105.75	131,116
2024-02-07	126.99	127.00	126.99	127.00	106.43	14,224
2024-02-06	127.00	127.00	126.00	127.00	106.43	32,947
2024-02-05	127.00	127.00	127.00	127.00	106.43	34,802
2024-02-02	127.00	127.00	127.00	127.00	106.43	61,677
2024-02-01	126.00	126.29	126.00	126.29	105.83	25,404
2024-01-31	126.29	126.29	126.29	126.29	105.83	12,217
2024-01-30	127.00	127.00	126.29	126.29	105.83	14,023
2024-01-29	126.00	126.29	126.00	126.29	105.83	22,233
2024-01-26	126.29	126.29	126.00	126.29	105.83	32,238
2024-01-25	126.21	126.50	126.00	126.29	105.83	98,703
2024-01-24	126.00	126.21	126.00	126.21	105.76	46,702
2024-01-23	126.21	126.21	126.21	126.21	105.76	15,990
2024-01-22	127.00	127.00	126.00	126.21	105.76	95,822
2024-01-19	126.45	126.45	126.45	126.45	105.96	32,641
2024-01-18	126.45	126.45	126.45	126.45	105.96	51,217
2024-01-17	127.00	127.00	126.45	126.45	105.96	45,086
2024-01-16	127.00	127.00	126.00	126.45	105.96	74,617
2024-01-15	127.00	127.00	127.00	127.00	106.43	29,804
2024-01-12	128.99	128.99	127.00	127.00	106.43	128,757
2024-01-11	128.56	128.56	128.56	128.56	107.73	29,025
2024-01-10	128.52	129.00	128.00	128.56	107.73	89,723
2024-01-09	132.00	132.00	126.00	128.52	107.70	115,437
2024-01-08	127.00	130.00	126.00	126.92	106.36	170,287
2024-01-05	129.00	129.50	128.25	128.25	107.47	40,651
2024-01-04	129.00	129.00	128.00	128.25	107.47	113,250
2024-01-03	128.00	128.00	128.00	128.00	107.26	30,121
2024-01-02	128.10	128.10	128.00	128.00	107.26	80,071
2023-12-29	129.00	129.00	128.10	128.65	107.81	71,217
2023-12-28	128.34	130.00	128.34	128.78	107.92	85,902
2023-12-27	128.50	128.50	128.34	128.34	107.55	65,110
2023-12-26	129.00	129.00	129.00	129.00	108.10	107,590
2023-12-22	127.00	129.06	127.00	129.06	108.15	40,637
2023-12-21	129.12	129.12	129.06	129.06	103.81	83,980
2023-12-20	129.00	129.06	129.00	129.06	103.81	139,556
2023-12-19	129.06	129.06	129.00	129.00	103.76	196,103
2023-12-18	129.06	129.30	129.06	129.06	103.81	262,848
2023-12-15	129.90	129.90	129.00	129.06	103.81	110,964
2023-12-14	129.90	129.90	129.04	129.04	103.79	25,566
2023-12-13	129.66	129.66	129.00	129.04	103.79	100,878
2023-12-12	130.00	130.00	128.00	129.66	104.29	63,883
2023-12-11	130.50	130.50	130.42	130.42	104.90	76,329
2023-12-07	126.42	128.00	126.42	128.00	102.96	104,250
2023-12-06	125.00	129.00	125.00	126.42	101.69	64,803
2023-12-05	124.00	126.00	124.00	124.00	99.740	116,817
2023-12-04	127.00	127.00	125.00	126.59	101.82	125,212
2023-12-01	126.00	126.00	125.03	125.03	100.57	36,324
2023-11-30	125.00	125.03	125.00	125.03	100.57	59,747
2023-11-29	124.88	127.00	124.50	125.12	100.64	90,303
2023-11-28	124.88	124.88	124.20	124.88	100.45	27,250
2023-11-27	125.00	125.00	124.88	124.88	100.45	103,134
2023-11-24	125.00	125.00	125.00	125.00	100.54	48,353
2023-11-23	125.00	125.00	125.00	125.00	100.54	116,839
2023-11-22	123.00	123.00	123.00	123.00	98.936	63,913

← NewerPage 12 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.