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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	193.00	194.00	193.00	193.40	182.95	41,669
2025-07-31	192.00	192.50	192.00	192.50	182.10	10,481
2025-07-30	192.50	192.50	192.50	192.50	182.10	20,764
2025-07-29	192.50	192.50	192.50	192.50	182.10	76,033
2025-07-28	192.99	193.85	192.94	193.85	183.37	36,508
2025-07-25	193.85	193.85	193.85	193.85	183.37	10,515
2025-07-24	192.99	193.85	192.99	193.85	183.37	21,539
2025-07-23	192.99	193.85	192.00	193.85	183.37	30,759
2025-07-22	193.10	196.90	193.10	193.85	183.37	58,685
2025-07-21	192.50	193.18	192.50	193.18	182.74	33,312
2025-07-18	193.20	193.20	193.18	193.18	182.74	44,603
2025-07-17	199.17	199.17	193.15	193.15	182.71	42,881
2025-07-15	199.17	199.17	199.17	199.17	188.41	4,635
2025-07-14	199.17	199.17	199.17	199.17	188.41	8,178
2025-07-11	199.17	199.17	199.17	199.17	188.41	7,125
2025-07-10	199.00	199.17	198.00	199.17	188.41	30,427
2025-07-09	199.00	199.17	199.00	199.17	188.41	43,023
2025-07-08	201.11	201.11	201.11	201.11	190.24	7,267
2025-07-07	201.70	201.70	201.11	201.11	190.24	17,398
2025-07-04	201.00	201.11	201.00	201.11	190.24	84,468
2025-07-03	202.00	202.00	198.50	199.20	188.44	319,649
2025-07-02	205.00	206.83	205.00	206.83	195.65	13,957
2025-07-01	205.10	206.83	205.10	206.83	195.65	29,795
2025-06-30	206.00	206.83	206.00	206.83	195.65	33,876
2025-06-27	207.00	207.00	206.83	206.83	195.65	12,770
2025-06-26	206.83	206.83	206.83	206.83	195.65	3,736
2025-06-25	206.83	206.83	206.83	206.83	195.65	3,378
2025-06-24	207.50	207.50	206.83	206.83	195.65	17,771
2025-06-23	206.83	206.83	206.83	206.83	195.65	3,983
2025-06-19	206.83	206.83	206.83	206.83	195.65	4,261
2025-06-18	206.83	206.83	206.83	206.83	195.65	2,997
2025-06-17	206.83	206.83	206.83	206.83	195.65	5,749
2025-06-16	207.50	207.50	206.83	206.83	195.65	12,137
2025-06-13	207.00	207.00	206.83	206.83	195.65	11,011
2025-06-12	207.50	207.50	206.83	206.83	195.65	11,298
2025-06-11	207.00	207.00	206.83	206.83	195.65	20,049
2025-06-10	208.00	208.00	205.00	206.83	195.65	45,695
2025-06-09	206.95	206.95	206.95	206.95	195.77	3,881
2025-06-06	206.95	206.95	206.95	206.95	195.77	5,038
2025-06-05	206.95	206.95	206.95	206.95	195.77	14,208
2025-06-04	208.00	208.00	206.95	206.95	195.77	66,825
2025-06-03	208.74	208.74	208.74	208.74	197.46	11,360
2025-06-02	208.40	209.90	208.40	208.74	197.46	59,450
2025-05-30	209.00	209.00	208.40	208.40	197.14	8,228
2025-05-29	208.40	208.40	208.40	208.40	197.14	8,440
2025-05-28	208.40	208.40	208.40	208.40	197.14	6,576
2025-05-27	210.00	210.00	208.40	208.40	197.14	17,504
2025-05-26	208.55	210.00	208.00	208.40	197.14	60,424
2025-05-23	209.00	209.00	208.00	208.55	197.28	44,739
2025-05-22	209.00	209.00	209.00	209.00	197.71	5,573
2025-05-20	206.00	209.00	206.00	209.00	197.71	25,265
2025-05-19	210.00	210.00	209.00	209.00	197.71	22,167
2025-05-16	209.00	209.00	209.00	209.00	197.71	59,400
2025-05-15	209.00	209.07	209.00	209.01	197.72	51,025
2025-05-14	210.00	210.00	209.00	209.07	197.77	38,411
2025-05-13	208.50	208.50	206.60	206.60	195.44	7,257
2025-05-12	206.00	212.00	206.00	206.60	195.44	92,266
2025-05-09	203.90	206.00	203.90	204.91	193.84	65,836
2025-05-08	205.01	206.23	204.99	206.23	189.40	79,148
2025-05-07	212.50	212.50	212.09	212.09	194.78	10,498

← NewerPage 6 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.