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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	90.000	90.000	90.000	90.000	72.392	122,752
2023-08-21	90.000	90.000	90.000	90.000	72.392	107,776
2023-08-18	90.000	90.000	90.000	90.000	72.392	156,032
2023-08-17	90.000	90.000	89.940	89.940	72.344	48,779
2023-08-16	89.610	90.000	89.600	89.940	72.344	407,275
2023-08-14	89.610	90.070	89.610	90.070	72.448	35,520
2023-08-11	90.070	90.070	90.070	90.070	72.448	40,602
2023-08-10	90.100	90.100	90.070	90.070	72.448	115,961
2023-08-09	93.500	93.500	90.000	90.100	72.472	112,097
2023-08-08	90.000	90.000	90.000	90.000	72.392	179,003
2023-08-07	89.950	90.710	89.950	90.710	72.963	259,219
2023-08-04	90.000	90.000	89.980	89.990	72.384	121,397
2023-08-03	90.000	96.000	90.000	96.000	77.218	53,899
2023-08-02	96.000	96.000	96.000	96.000	77.218	7,287
2023-08-01	96.000	96.000	96.000	96.000	77.218	490
2023-07-31	96.000	96.000	96.000	96.000	77.218	17,935
2023-07-28	96.000	96.000	96.000	96.000	77.218	98
2023-07-27	91.300	97.920	91.300	96.000	77.218	32,184
2023-07-26	96.000	96.000	96.000	96.000	77.218	1,896
2023-07-25	96.000	96.000	96.000	96.000	77.218	213,034
2023-07-24	95.000	95.000	95.000	95.000	76.414	10,827
2023-07-21	95.000	95.000	95.000	95.000	76.414	88,632
2023-07-20	104.74	104.74	104.74	104.74	84.248	12,217
2023-07-19	95.000	104.74	95.000	104.74	84.248	17,188
2023-07-18	104.74	104.74	104.74	104.74	84.248	4,034
2023-07-17	101.00	108.18	101.00	104.74	84.248	80,356
2023-07-14	108.19	108.19	108.19	108.19	87.023	2,061
2023-07-13	108.19	108.19	108.19	108.19	87.023	1,243
2023-07-12	108.19	108.19	108.19	108.19	87.023	2,164
2023-07-11	100.62	108.19	100.62	108.19	87.023	53,094
2023-07-10	108.19	108.19	108.19	108.19	87.023	100
2023-07-07	108.19	108.19	108.19	108.19	87.023	227
2023-07-06	108.19	108.19	108.19	108.19	87.023	4,925
2023-07-05	108.19	108.19	108.19	108.19	87.023	4,144
2023-07-04	108.19	108.19	108.19	108.19	87.023	694
2023-07-03	108.19	108.19	108.19	108.19	87.023	4,968
2023-06-30	108.19	108.19	108.19	108.19	87.023	156
2023-06-29	108.19	108.19	108.19	108.19	87.023	4,084
2023-06-28	108.19	108.19	108.19	108.19	87.023	4,810
2023-06-27	107.00	108.19	107.00	108.19	87.023	21,643
2023-06-23	105.05	109.00	105.05	108.19	87.023	335,180
2023-06-22	105.00	105.05	105.00	105.05	84.497	114,589
2023-06-20	100.00	102.00	100.00	101.08	81.304	117,487
2023-06-19	95.500	95.830	95.500	95.830	77.081	108,368
2023-06-16	91.900	92.100	91.900	92.100	74.081	129,996
2023-06-15	91.090	91.090	91.090	91.090	73.269	16,000
2023-06-14	91.090	91.090	91.090	91.090	73.269	18,316
2023-06-13	91.000	91.090	91.000	91.090	73.269	184,743
2023-06-12	86.990	87.000	86.220	86.220	69.351	116,245
2023-06-09	83.400	83.400	79.960	79.960	64.316	70,706
2023-06-08	80.000	80.000	79.960	79.960	64.316	132,199
2023-06-07	80.000	80.000	79.000	79.830	64.212	407,792
2023-06-06	80.000	80.000	80.000	80.000	64.348	421,714
2023-06-05	80.000	80.000	45.030	45.030	36.220	28,276
2023-06-02	45.030	45.030	45.030	45.030	36.220	300
2023-05-31	45.030	45.030	45.030	45.030	36.220	16,654
2023-05-30	45.000	45.030	45.000	45.030	36.220	180,000
2023-05-11	31.500	31.500	31.500	31.500	25.337	3,300
2023-04-17	31.500	31.500	31.500	31.500	22.541	31,920
2023-04-14	31.500	31.500	31.500	31.500	22.541	114

← NewerPage 14 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.