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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	281.60	281.60	281.60	281.60	272.98	3
2026-04-22	281.60	281.70	281.60	281.60	272.98	3,087
2026-04-21	283.00	283.00	281.60	281.60	272.98	11,372
2026-04-20	281.60	281.60	281.60	281.60	272.98	7,949
2026-04-17	280.00	283.00	280.00	281.60	272.98	29,718
2026-04-16	283.00	283.00	277.65	277.65	269.15	7,175
2026-04-15	277.65	277.65	277.65	277.65	269.15	3,132
2026-04-14	284.99	284.99	277.65	277.65	269.15	4,930
2026-04-13	280.00	280.00	277.65	277.65	269.15	15,966
2026-04-10	277.65	277.65	277.65	277.65	269.15	4,891
2026-04-09	277.00	277.65	277.00	277.65	269.15	9,304
2026-04-08	277.00	277.65	277.00	277.65	269.15	29,737
2026-04-07	277.80	290.00	277.80	277.80	269.30	7,395
2026-04-06	271.00	277.80	271.00	277.80	269.30	20,809
2026-04-02	277.00	277.80	277.00	277.80	269.30	12,710
2026-04-01	279.99	279.99	277.00	277.80	269.30	34,763
2026-03-31	277.00	277.08	277.00	277.08	268.60	11,337
2026-03-30	277.08	277.08	277.08	277.08	268.60	3,645
2026-03-27	279.80	280.00	277.08	277.08	268.60	22,510
2026-03-26	277.00	277.08	277.00	277.08	268.60	21,871
2026-03-25	282.00	282.00	277.08	277.08	268.60	4,867
2026-03-24	277.08	277.08	277.08	277.08	268.60	14,386
2026-03-23	277.08	277.08	277.08	277.08	268.60	11,830
2026-03-20	279.00	279.00	277.08	277.08	268.60	15,607
2026-03-19	279.90	279.90	277.00	277.08	268.60	53,199
2026-03-18	283.00	285.03	279.90	285.03	276.30	23,600
2026-03-17	300.00	300.00	285.03	285.03	276.30	6,652
2026-03-16	285.03	285.03	285.03	285.03	276.30	6,192
2026-03-13	285.03	285.03	285.03	285.03	276.30	16,982
2026-03-12	285.03	285.03	285.03	285.03	276.30	301
2026-03-11	285.00	285.03	285.00	285.03	276.30	22,864
2026-03-10	287.90	287.90	285.03	285.03	276.30	6,579
2026-03-09	288.00	288.00	285.03	285.03	276.30	12,714
2026-03-06	285.00	285.03	285.00	285.03	276.30	38,517
2026-03-05	280.00	288.50	280.00	288.50	279.67	22,026
2026-03-04	288.50	288.50	288.50	288.50	279.67	3,301
2026-03-03	288.48	288.50	288.48	288.50	279.67	7,220
2026-03-02	288.90	288.90	288.50	288.50	279.67	24,653
2026-02-27	288.99	288.99	288.50	288.50	279.67	27,716
2026-02-26	288.98	288.98	283.40	283.40	274.72	15,279
2026-02-25	283.40	283.40	283.40	283.40	274.72	5,712
2026-02-24	283.40	283.40	283.40	283.40	274.72	2,117
2026-02-23	283.40	283.40	283.40	283.40	274.72	2,252
2026-02-20	283.40	283.40	283.40	283.40	274.72	1,811
2026-02-19	283.40	283.40	283.40	283.40	274.72	21,567
2026-02-18	280.00	283.40	280.00	283.40	274.72	54,093
2026-02-17	294.69	294.69	294.69	294.69	285.67	4,592
2026-02-16	294.69	294.69	294.69	294.69	285.67	9,322
2026-02-13	290.00	294.69	290.00	294.69	285.67	24,655
2026-02-12	294.00	294.69	294.00	294.69	285.67	9,134
2026-02-11	294.69	299.00	294.69	294.69	285.67	6,053
2026-02-10	290.00	294.69	290.00	294.69	285.67	23,293
2026-02-09	299.00	299.00	292.10	294.69	285.67	86,684
2026-02-06	299.00	304.15	299.00	304.15	294.84	7,847
2026-02-05	300.00	304.15	300.00	304.15	294.84	17,296
2026-02-04	305.00	305.00	298.00	304.15	294.84	20,889
2026-02-03	295.00	304.15	295.00	304.15	294.84	22,492
2026-02-02	304.15	304.15	304.15	304.15	294.84	2,035
2026-01-30	301.00	305.07	301.00	304.15	294.84	28,927
2026-01-29	295.00	302.05	295.00	302.05	292.80	17,794

← NewerPage 3 of 15 · 883 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.