A.F.P. Planvital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 182.64 | 182.64 | 182.64 | 182.64 | 167.74 | 9,184 |
| 2025-02-04 | 185.00 | 185.00 | 182.64 | 182.64 | 167.74 | 14,191 |
| 2025-02-03 | 182.64 | 182.64 | 182.64 | 182.64 | 167.74 | 10,122 |
| 2025-01-31 | 183.00 | 184.00 | 182.00 | 182.64 | 167.74 | 57,372 |
| 2025-01-30 | 182.00 | 182.00 | 180.00 | 181.22 | 166.43 | 97,781 |
| 2025-01-29 | 176.00 | 176.00 | 175.77 | 175.77 | 161.43 | 35,509 |
| 2025-01-28 | 176.00 | 176.00 | 175.50 | 175.77 | 161.43 | 86,018 |
| 2025-01-27 | 176.00 | 176.00 | 168.11 | 168.11 | 154.39 | 29,629 |
| 2025-01-24 | 168.50 | 169.00 | 168.11 | 168.11 | 154.39 | 26,246 |
| 2025-01-23 | 168.50 | 168.50 | 168.11 | 168.11 | 154.39 | 7,390 |
| 2025-01-22 | 168.00 | 168.50 | 168.00 | 168.11 | 154.39 | 58,292 |
| 2025-01-21 | 168.10 | 168.73 | 168.10 | 168.73 | 154.96 | 11,333 |
| 2025-01-20 | 167.00 | 168.80 | 167.00 | 168.73 | 154.96 | 36,441 |
| 2025-01-17 | 169.00 | 169.50 | 168.73 | 168.73 | 154.96 | 39,653 |
| 2025-01-16 | 168.50 | 169.00 | 168.50 | 168.73 | 154.96 | 62,150 |
| 2025-01-15 | 169.53 | 169.53 | 169.53 | 169.53 | 155.70 | 3,088 |
| 2025-01-14 | 171.00 | 171.00 | 169.53 | 169.53 | 155.70 | 19,583 |
| 2025-01-13 | 172.00 | 172.00 | 169.53 | 169.53 | 155.70 | 18,793 |
| 2025-01-10 | 169.53 | 169.53 | 169.53 | 169.53 | 155.70 | 21,195 |
| 2025-01-09 | 169.50 | 169.53 | 169.50 | 169.53 | 155.70 | 6,000 |
| 2025-01-08 | 169.10 | 170.00 | 169.10 | 169.53 | 155.70 | 65,023 |
| 2025-01-07 | 165.00 | 165.01 | 164.18 | 164.18 | 150.78 | 34,429 |
| 2025-01-06 | 164.18 | 164.18 | 164.18 | 164.18 | 150.78 | 1,316 |
| 2025-01-03 | 169.00 | 169.00 | 164.18 | 164.18 | 150.78 | 42,395 |
| 2025-01-02 | 170.00 | 170.00 | 164.18 | 164.18 | 150.78 | 21,099 |
| 2024-12-30 | 164.18 | 164.18 | 164.18 | 164.18 | 150.78 | 304 |
| 2024-12-27 | 164.18 | 164.18 | 164.18 | 164.18 | 150.78 | 3,312 |
| 2024-12-26 | 164.18 | 164.18 | 164.18 | 164.18 | 150.78 | 5,521 |
| 2024-12-24 | 170.00 | 170.00 | 164.18 | 164.18 | 150.78 | 12,601 |
| 2024-12-23 | 164.18 | 164.18 | 164.18 | 164.18 | 150.78 | 9,185 |
| 2024-12-20 | 164.18 | 164.18 | 164.18 | 164.18 | 150.78 | 11,912 |
| 2024-12-19 | 164.20 | 164.20 | 164.18 | 164.18 | 150.78 | 7,942 |
| 2024-12-18 | 164.18 | 164.18 | 164.18 | 164.18 | 150.78 | 4,266 |
| 2024-12-17 | 164.10 | 165.00 | 164.10 | 164.18 | 150.78 | 80,110 |
| 2024-12-16 | 163.57 | 163.57 | 163.57 | 163.57 | 150.22 | 3,880 |
| 2024-12-13 | 163.00 | 164.00 | 163.00 | 163.57 | 150.22 | 56,643 |
| 2024-12-12 | 162.90 | 162.90 | 162.90 | 162.90 | 149.61 | 4,063 |
| 2024-12-11 | 162.80 | 162.90 | 162.80 | 162.90 | 149.61 | 20,691 |
| 2024-12-10 | 162.90 | 162.90 | 162.90 | 162.90 | 149.61 | 17,133 |
| 2024-12-09 | 163.58 | 163.58 | 162.00 | 162.90 | 149.61 | 47,571 |
| 2024-12-06 | 164.00 | 166.00 | 163.58 | 163.58 | 143.61 | 42,541 |
| 2024-12-05 | 166.00 | 166.00 | 163.58 | 163.58 | 143.61 | 29,123 |
| 2024-12-04 | 163.58 | 163.58 | 163.58 | 163.58 | 143.61 | 4,500 |
| 2024-12-03 | 163.58 | 163.58 | 163.58 | 163.58 | 143.61 | 1,282 |
| 2024-12-02 | 163.58 | 163.58 | 163.58 | 163.58 | 143.61 | 10,116 |
| 2024-11-29 | 163.58 | 163.58 | 163.58 | 163.58 | 143.61 | 265 |
| 2024-11-28 | 163.58 | 163.58 | 163.58 | 163.58 | 143.61 | 2,811 |
| 2024-11-27 | 163.58 | 163.58 | 163.58 | 163.58 | 143.61 | 3,486 |
| 2024-11-26 | 163.58 | 163.58 | 163.58 | 163.58 | 143.61 | 1,341 |
| 2024-11-25 | 164.00 | 166.00 | 163.58 | 163.58 | 143.61 | 38,416 |
| 2024-11-22 | 164.00 | 164.00 | 163.00 | 163.58 | 143.61 | 66,775 |
| 2024-11-21 | 163.00 | 164.00 | 160.20 | 164.00 | 143.98 | 42,517 |
| 2024-11-20 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 13,535 |
| 2024-11-19 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 1,963 |
| 2024-11-18 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 6,159 |
| 2024-11-15 | 163.50 | 164.00 | 163.50 | 164.00 | 143.98 | 14,419 |
| 2024-11-14 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 1,450 |
| 2024-11-13 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 9,352 |
| 2024-11-12 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 7,739 |
| 2024-11-11 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 7,204 |
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.