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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	204.99	212.09	204.99	212.09	194.78	27,530
2025-05-05	218.00	218.00	212.09	212.09	194.78	34,527
2025-05-02	212.09	212.09	212.09	212.09	194.78	11,099
2025-04-30	212.09	212.09	212.09	212.09	194.78	20,963
2025-04-29	212.00	212.09	212.00	212.09	194.78	13,323
2025-04-28	212.09	212.09	212.09	212.09	194.78	3,253
2025-04-25	214.00	214.00	212.09	212.09	194.78	6,102
2025-04-24	212.09	212.09	212.09	212.09	194.78	10,780
2025-04-23	212.00	212.09	212.00	212.09	194.78	10,138
2025-04-22	212.09	212.09	212.09	212.09	194.78	207
2025-04-21	214.00	214.00	212.09	212.09	194.78	16,023
2025-04-17	212.09	212.09	212.09	212.09	194.78	211
2025-04-16	212.09	212.09	212.09	212.09	194.78	9,260
2025-04-15	212.00	212.09	212.00	212.09	194.78	14,107
2025-04-14	212.09	212.09	212.00	212.09	194.78	27,969
2025-04-11	212.10	212.10	212.09	212.09	194.78	24,793
2025-04-10	212.00	212.09	212.00	212.09	194.78	10,075
2025-04-09	208.96	214.90	208.96	212.09	194.78	42,592
2025-04-08	217.15	217.15	217.15	217.15	199.43	53
2025-04-07	217.15	217.15	217.15	217.15	199.43	3,025
2025-04-04	218.00	218.00	217.15	217.15	199.43	5,451
2025-04-03	217.15	217.15	217.15	217.15	199.43	121
2025-04-02	217.15	217.15	217.15	217.15	199.43	15,508
2025-04-01	217.15	217.15	217.15	217.15	199.43	9,660
2025-03-31	218.00	218.00	217.00	217.15	199.43	48,065
2025-03-28	218.00	218.00	217.99	217.99	200.20	35,856
2025-03-27	217.90	218.00	217.90	218.00	200.21	75,585
2025-03-26	214.00	214.00	214.00	214.00	196.54	3,655
2025-03-25	218.00	218.00	214.00	214.00	196.54	20,044
2025-03-24	214.00	214.00	214.00	214.00	196.54	52,418
2025-03-21	218.00	218.00	214.00	214.00	196.54	162,941
2025-03-20	210.00	214.00	210.00	214.00	196.54	116,676
2025-03-19	209.90	209.90	209.90	209.90	192.77	900
2025-03-18	210.00	210.50	209.90	209.90	192.77	34,831
2025-03-17	209.85	210.00	209.85	209.90	192.77	66,698
2025-03-14	209.85	209.85	209.85	209.85	192.73	13,028
2025-03-13	210.00	210.00	209.85	209.85	192.73	30,879
2025-03-12	209.85	209.85	209.85	209.85	192.73	4,257
2025-03-11	210.00	214.00	209.85	209.85	192.73	18,239
2025-03-10	210.00	210.00	209.00	209.85	192.73	79,921
2025-03-07	208.80	208.96	208.80	208.96	191.91	55,513
2025-03-06	210.00	210.00	208.50	209.23	192.16	46,978
2025-03-05	204.00	206.00	204.00	204.71	188.00	105,629
2025-03-04	198.30	200.00	198.30	200.00	183.68	98,665
2025-03-03	197.20	198.00	197.20	197.42	181.31	66,089
2025-02-28	195.00	195.00	193.40	193.40	177.62	15,864
2025-02-27	193.40	193.40	193.40	193.40	177.62	6,191
2025-02-26	195.00	197.20	193.40	193.40	177.62	33,215
2025-02-25	193.80	193.80	193.40	193.40	177.62	22,412
2025-02-24	193.40	193.80	193.40	193.40	177.62	35,318
2025-02-21	193.80	193.80	193.40	193.40	177.62	40,016
2025-02-20	190.00	193.79	190.00	191.08	175.49	84,946
2025-02-19	185.00	188.00	183.00	186.34	171.13	45,875
2025-02-18	190.00	190.00	182.64	182.64	167.74	16,304
2025-02-17	182.64	182.64	182.64	182.64	167.74	3,618
2025-02-14	183.00	185.00	182.64	182.64	167.74	17,685
2025-02-12	182.64	182.64	182.64	182.64	167.74	506
2025-02-11	184.00	184.00	182.64	182.64	167.74	23,604
2025-02-10	182.64	182.64	182.64	182.64	167.74	2,004
2025-02-06	190.00	190.00	182.64	182.64	167.74	23,289

← NewerPage 7 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.