A.F.P. Planvital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 300.00 | 302.05 | 300.00 | 302.05 | 292.80 | 9,078 |
| 2026-01-27 | 302.00 | 302.05 | 302.00 | 302.05 | 292.80 | 13,848 |
| 2026-01-26 | 300.50 | 308.00 | 300.00 | 302.05 | 292.80 | 64,078 |
| 2026-01-23 | 299.92 | 305.00 | 297.20 | 300.71 | 291.50 | 71,726 |
| 2026-01-22 | 300.00 | 300.00 | 299.92 | 299.92 | 290.74 | 23,563 |
| 2026-01-21 | 290.20 | 300.00 | 290.20 | 299.92 | 290.74 | 50,593 |
| 2026-01-20 | 303.50 | 303.50 | 303.50 | 303.50 | 294.21 | 1,011 |
| 2026-01-19 | 301.00 | 309.89 | 299.00 | 303.50 | 294.21 | 39,689 |
| 2026-01-16 | 301.00 | 301.00 | 300.67 | 300.67 | 291.47 | 7,409 |
| 2026-01-15 | 300.00 | 301.00 | 300.00 | 300.67 | 291.47 | 35,223 |
| 2026-01-14 | 294.00 | 309.90 | 294.00 | 298.96 | 289.81 | 110,675 |
| 2026-01-13 | 296.00 | 296.00 | 295.99 | 295.99 | 286.93 | 64,009 |
| 2026-01-12 | 296.00 | 297.84 | 296.00 | 296.94 | 287.85 | 40,894 |
| 2026-01-09 | 294.10 | 301.20 | 294.10 | 297.96 | 288.84 | 30,685 |
| 2026-01-08 | 292.00 | 310.00 | 292.00 | 301.26 | 292.04 | 55,447 |
| 2026-01-07 | 292.50 | 292.50 | 292.00 | 292.01 | 283.07 | 29,736 |
| 2026-01-06 | 290.10 | 296.00 | 290.10 | 292.48 | 283.53 | 36,818 |
| 2026-01-05 | 295.00 | 295.00 | 292.00 | 294.04 | 285.04 | 32,512 |
| 2026-01-02 | 289.80 | 299.00 | 289.80 | 290.55 | 281.66 | 179,950 |
| 2025-12-30 | 289.59 | 289.59 | 289.00 | 289.00 | 280.15 | 50,622 |
| 2025-12-29 | 289.90 | 289.90 | 289.59 | 289.59 | 280.73 | 27,232 |
| 2025-12-26 | 289.90 | 289.90 | 289.59 | 289.59 | 280.73 | 30,383 |
| 2025-12-24 | 289.00 | 289.90 | 289.00 | 289.90 | 281.03 | 15,946 |
| 2025-12-23 | 290.00 | 290.00 | 289.90 | 289.90 | 281.03 | 23,817 |
| 2025-12-22 | 292.00 | 292.00 | 289.50 | 289.90 | 281.03 | 86,157 |
| 2025-12-19 | 297.00 | 297.00 | 285.00 | 288.68 | 279.84 | 225,178 |
| 2025-12-18 | 299.00 | 299.00 | 296.91 | 296.91 | 287.82 | 40,735 |
| 2025-12-17 | 298.83 | 299.70 | 298.83 | 299.60 | 290.43 | 44,641 |
| 2025-12-16 | 290.00 | 299.75 | 290.00 | 298.83 | 289.68 | 58,844 |
| 2025-12-15 | 304.00 | 304.00 | 299.89 | 299.89 | 290.71 | 66,022 |
| 2025-12-12 | 303.00 | 304.50 | 303.00 | 303.58 | 294.29 | 31,580 |
| 2025-12-11 | 304.99 | 304.99 | 300.00 | 302.83 | 293.56 | 41,400 |
| 2025-12-10 | 297.00 | 307.98 | 297.00 | 302.59 | 293.33 | 32,943 |
| 2025-12-09 | 308.00 | 308.00 | 297.98 | 297.98 | 288.86 | 33,446 |
| 2025-12-05 | 308.00 | 311.96 | 308.00 | 311.96 | 302.41 | 20,231 |
| 2025-12-04 | 311.00 | 311.99 | 311.00 | 311.96 | 295.10 | 65,103 |
| 2025-12-03 | 310.49 | 312.00 | 310.14 | 310.62 | 293.83 | 153,192 |
| 2025-12-02 | 310.50 | 310.50 | 309.50 | 310.14 | 293.38 | 49,577 |
| 2025-12-01 | 309.00 | 310.50 | 309.00 | 310.10 | 293.34 | 45,987 |
| 2025-11-28 | 307.00 | 309.12 | 307.00 | 309.12 | 292.42 | 31,116 |
| 2025-11-27 | 307.00 | 307.00 | 306.00 | 306.62 | 290.05 | 40,528 |
| 2025-11-26 | 300.00 | 306.00 | 300.00 | 304.54 | 288.08 | 189,868 |
| 2025-11-25 | 300.10 | 306.00 | 300.10 | 300.10 | 283.88 | 30,576 |
| 2025-11-24 | 303.00 | 306.99 | 303.00 | 306.22 | 289.67 | 131,800 |
| 2025-11-21 | 296.00 | 305.00 | 296.00 | 300.21 | 283.99 | 173,628 |
| 2025-11-20 | 288.00 | 301.00 | 288.00 | 295.53 | 279.56 | 142,891 |
| 2025-11-19 | 283.00 | 285.00 | 282.00 | 282.77 | 267.49 | 95,770 |
| 2025-11-18 | 282.00 | 282.03 | 281.99 | 282.03 | 266.79 | 38,869 |
| 2025-11-17 | 282.50 | 282.50 | 281.00 | 281.00 | 265.82 | 26,841 |
| 2025-11-14 | 282.00 | 282.00 | 281.00 | 281.00 | 265.82 | 17,021 |
| 2025-11-13 | 281.00 | 281.00 | 281.00 | 281.00 | 265.82 | 95,196 |
| 2025-11-12 | 277.50 | 280.00 | 277.50 | 278.29 | 263.25 | 45,937 |
| 2025-11-11 | 278.00 | 278.00 | 277.50 | 277.73 | 262.72 | 59,673 |
| 2025-11-10 | 273.00 | 277.99 | 273.00 | 277.22 | 262.24 | 60,189 |
| 2025-11-07 | 267.99 | 272.97 | 267.99 | 270.34 | 255.73 | 80,042 |
| 2025-11-06 | 268.00 | 268.00 | 262.96 | 262.96 | 248.75 | 23,704 |
| 2025-11-05 | 263.00 | 263.00 | 260.00 | 262.96 | 248.75 | 102,430 |
| 2025-11-04 | 257.00 | 260.00 | 256.99 | 258.04 | 244.10 | 161,841 |
| 2025-11-03 | 246.80 | 254.00 | 246.80 | 250.64 | 237.10 | 174,875 |
| 2025-10-30 | 245.00 | 245.50 | 245.00 | 245.30 | 232.04 | 49,126 |
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.