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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	260.50	260.50	260.50	260.50	260.50	3,944
2026-07-21	260.50	260.50	260.50	260.50	260.50	6,950
2026-07-20	259.00	260.50	259.00	260.50	260.50	23,924
2026-07-17	258.00	260.47	258.00	260.47	260.47	18,585
2026-07-15	260.47	260.47	260.47	260.47	260.47	9,289
2026-07-14	251.20	260.47	251.20	260.47	260.47	22,676
2026-07-13	260.00	261.00	260.00	260.47	260.47	11,558
2026-07-10	260.50	260.50	260.47	260.47	260.47	14,917
2026-07-09	263.01	263.01	260.47	260.47	260.47	7,006
2026-07-08	263.00	263.00	260.47	260.47	260.47	19,366
2026-07-07	260.11	260.47	260.10	260.47	260.47	39,966
2026-07-06	274.87	274.87	274.87	274.87	274.87	3,964
2026-07-03	274.87	274.87	274.87	274.87	274.87	4,215
2026-07-02	274.87	274.87	274.87	274.87	274.87	5,536
2026-07-01	274.87	274.87	274.87	274.87	274.87	8,911
2026-06-30	270.00	274.87	269.00	274.87	274.87	12,470
2026-06-26	274.87	274.87	274.87	274.87	274.87	629
2026-06-25	270.00	274.87	268.00	274.87	274.87	23,242
2026-06-24	268.00	274.87	268.00	274.87	274.87	6,681
2026-06-23	266.00	274.87	266.00	274.87	274.87	21,708
2026-06-22	270.00	274.87	270.00	274.87	274.87	11,972
2026-06-19	266.00	274.87	266.00	274.87	274.87	29,764
2026-06-18	265.00	274.87	265.00	274.87	274.87	20,464
2026-06-17	270.00	274.87	270.00	274.87	274.87	23,018
2026-06-16	268.00	274.87	268.00	274.87	274.87	11,746
2026-06-15	276.00	276.00	271.00	274.87	274.87	34,935
2026-06-12	269.00	269.29	269.00	269.29	269.29	11,443
2026-06-11	269.29	269.30	269.29	269.29	269.29	23,210
2026-06-10	270.00	270.00	269.29	269.29	269.29	8,028
2026-06-09	269.29	269.29	269.29	269.29	269.29	5,441
2026-06-08	266.00	276.80	266.00	269.29	269.29	41,824
2026-06-05	276.91	276.91	276.91	276.91	276.91	8,605
2026-06-04	275.00	276.91	275.00	276.91	276.91	11,401
2026-06-03	277.00	277.00	276.91	276.91	276.91	9,258
2026-06-02	275.00	276.91	275.00	276.91	276.91	11,827
2026-06-01	276.91	276.91	276.91	276.91	276.91	10,315
2026-05-29	276.91	276.92	276.91	276.91	276.91	18,642
2026-05-28	276.91	278.00	276.91	276.91	276.91	12,405
2026-05-27	282.00	282.00	276.91	276.91	276.91	5,044
2026-05-26	279.98	279.98	276.91	276.91	276.91	7,768
2026-05-25	284.87	284.87	275.12	276.91	276.91	38,769
2026-05-22	284.88	284.88	284.88	284.88	284.88	8,994
2026-05-20	288.00	288.00	284.88	284.88	284.88	28,568
2026-05-19	275.70	275.70	275.00	275.66	275.66	22,883
2026-05-18	276.05	276.05	275.66	275.66	275.66	30,661
2026-05-15	266.70	269.52	266.70	269.52	269.52	32,245
2026-05-14	266.50	266.60	266.50	266.60	266.60	40,253
2026-05-13	266.00	266.01	266.00	266.00	266.00	41,573
2026-05-12	266.36	266.36	266.36	266.36	266.36	44,557
2026-05-11	281.60	281.60	275.00	281.60	281.60	21,397
2026-05-08	282.50	282.50	281.60	281.60	272.98	6,485
2026-05-07	281.60	281.60	281.60	281.60	272.98	12,824
2026-05-06	281.60	281.60	281.60	281.60	272.98	17,967
2026-05-05	280.90	281.90	280.90	281.60	272.98	15,304
2026-05-04	280.00	281.60	280.00	281.60	272.98	18,461
2026-04-30	288.65	288.65	281.60	281.60	272.98	7,817
2026-04-29	281.60	281.60	281.60	281.60	272.98	852
2026-04-28	281.60	288.00	281.60	281.60	272.98	334
2026-04-27	278.00	281.60	278.00	281.60	272.98	21,260
2026-04-24	281.60	281.60	281.60	281.60	272.98	3,011

← NewerPage 2 of 3 · 124 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.