A.F.P. Planvital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 242.10 | 244.98 | 242.10 | 244.98 | 231.74 | 24,406 |
| 2025-10-28 | 244.99 | 244.99 | 244.98 | 244.98 | 231.74 | 41,842 |
| 2025-10-27 | 243.00 | 245.00 | 242.90 | 242.99 | 229.86 | 24,236 |
| 2025-10-24 | 243.00 | 243.00 | 242.99 | 242.99 | 229.86 | 25,538 |
| 2025-10-23 | 243.00 | 243.00 | 242.99 | 242.99 | 229.86 | 39,299 |
| 2025-10-22 | 242.00 | 246.80 | 242.00 | 243.24 | 230.10 | 91,069 |
| 2025-10-21 | 240.00 | 240.49 | 240.00 | 240.49 | 227.49 | 39,366 |
| 2025-10-20 | 235.00 | 242.00 | 235.00 | 238.03 | 225.17 | 58,939 |
| 2025-10-17 | 234.00 | 235.00 | 234.00 | 234.23 | 221.57 | 48,743 |
| 2025-10-16 | 225.29 | 233.00 | 225.29 | 230.71 | 218.24 | 79,081 |
| 2025-10-15 | 225.02 | 225.29 | 225.00 | 225.29 | 213.12 | 79,856 |
| 2025-10-14 | 225.01 | 225.90 | 225.01 | 225.01 | 212.85 | 5,010 |
| 2025-10-13 | 225.00 | 225.01 | 225.00 | 225.01 | 212.85 | 68,363 |
| 2025-10-10 | 225.00 | 225.00 | 225.00 | 225.00 | 212.84 | 20,884 |
| 2025-10-09 | 229.50 | 229.50 | 225.00 | 225.00 | 212.84 | 13,753 |
| 2025-10-08 | 220.00 | 225.00 | 220.00 | 225.00 | 212.84 | 8,976 |
| 2025-10-07 | 229.50 | 229.50 | 225.00 | 225.00 | 212.84 | 27,929 |
| 2025-10-06 | 221.00 | 225.00 | 221.00 | 225.00 | 212.84 | 173,219 |
| 2025-10-03 | 220.00 | 225.00 | 220.00 | 221.36 | 209.40 | 53,635 |
| 2025-10-02 | 220.00 | 220.90 | 220.00 | 220.35 | 208.44 | 44,505 |
| 2025-10-01 | 218.00 | 218.00 | 216.60 | 216.60 | 204.90 | 7,946 |
| 2025-09-30 | 216.00 | 216.60 | 216.00 | 216.60 | 204.90 | 10,068 |
| 2025-09-29 | 218.00 | 218.00 | 216.60 | 216.60 | 204.90 | 6,257 |
| 2025-09-26 | 216.60 | 216.60 | 216.60 | 216.60 | 204.90 | 378 |
| 2025-09-25 | 216.60 | 220.90 | 216.00 | 216.60 | 204.90 | 5,990 |
| 2025-09-24 | 213.00 | 216.60 | 213.00 | 216.60 | 204.90 | 78,667 |
| 2025-09-23 | 213.00 | 214.90 | 213.00 | 213.00 | 201.49 | 1,655 |
| 2025-09-22 | 213.00 | 213.00 | 213.00 | 213.00 | 201.49 | 1,734 |
| 2025-09-17 | 213.00 | 213.00 | 213.00 | 213.00 | 201.49 | 32 |
| 2025-09-16 | 213.00 | 213.00 | 213.00 | 213.00 | 201.49 | 38,257 |
| 2025-09-15 | 213.00 | 213.00 | 212.00 | 212.45 | 200.97 | 105,198 |
| 2025-09-12 | 209.04 | 209.04 | 209.04 | 209.04 | 197.74 | 98 |
| 2025-09-11 | 209.00 | 209.04 | 209.00 | 209.04 | 197.74 | 75,233 |
| 2025-09-10 | 208.00 | 209.00 | 208.00 | 208.55 | 197.28 | 38,365 |
| 2025-09-09 | 208.00 | 209.00 | 208.00 | 208.52 | 197.25 | 49,429 |
| 2025-09-08 | 207.50 | 210.00 | 205.00 | 207.89 | 196.66 | 112,332 |
| 2025-09-05 | 205.00 | 207.50 | 205.00 | 207.50 | 196.29 | 160,358 |
| 2025-09-04 | 207.50 | 207.50 | 204.15 | 204.15 | 193.12 | 17,322 |
| 2025-09-03 | 205.00 | 205.00 | 202.00 | 204.15 | 193.12 | 193,432 |
| 2025-09-02 | 200.00 | 203.50 | 199.00 | 203.50 | 192.50 | 184,789 |
| 2025-09-01 | 203.50 | 203.50 | 197.10 | 197.73 | 187.04 | 109,646 |
| 2025-08-29 | 203.49 | 203.50 | 203.49 | 203.49 | 192.49 | 8,359 |
| 2025-08-28 | 203.50 | 203.50 | 203.49 | 203.49 | 192.49 | 23,996 |
| 2025-08-27 | 203.50 | 203.50 | 203.49 | 203.49 | 192.49 | 40,494 |
| 2025-08-26 | 203.00 | 203.41 | 203.00 | 203.41 | 192.42 | 19,000 |
| 2025-08-25 | 203.00 | 203.41 | 203.00 | 203.41 | 192.42 | 34,282 |
| 2025-08-22 | 203.41 | 203.41 | 203.41 | 203.41 | 192.42 | 10,216 |
| 2025-08-21 | 203.41 | 203.41 | 203.41 | 203.41 | 192.42 | 7,553 |
| 2025-08-20 | 203.00 | 203.41 | 202.90 | 203.41 | 192.42 | 36,337 |
| 2025-08-19 | 202.90 | 204.00 | 202.90 | 203.41 | 192.42 | 68,557 |
| 2025-08-18 | 202.00 | 202.00 | 199.45 | 199.45 | 188.67 | 10,702 |
| 2025-08-14 | 197.00 | 204.00 | 196.90 | 199.45 | 188.67 | 214,228 |
| 2025-08-13 | 196.10 | 196.53 | 196.10 | 196.53 | 185.91 | 19,337 |
| 2025-08-12 | 196.53 | 196.53 | 196.53 | 196.53 | 185.91 | 5,289 |
| 2025-08-11 | 196.53 | 196.53 | 196.53 | 196.53 | 185.91 | 3,061 |
| 2025-08-08 | 196.53 | 196.53 | 196.53 | 196.53 | 185.91 | 9,576 |
| 2025-08-07 | 196.54 | 196.90 | 196.53 | 196.53 | 185.91 | 34,036 |
| 2025-08-06 | 196.00 | 197.00 | 196.00 | 196.53 | 185.91 | 75,771 |
| 2025-08-05 | 193.40 | 196.00 | 193.40 | 193.40 | 182.95 | 21,518 |
| 2025-08-04 | 193.40 | 193.40 | 193.40 | 193.40 | 182.95 | 5,594 |
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.