A.F.P. Planvital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 7,204 |
| 2024-11-08 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 307 |
| 2024-11-07 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 21,399 |
| 2024-11-06 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 13,598 |
| 2024-11-05 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 3,477 |
| 2024-11-04 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 13,029 |
| 2024-10-30 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 5,711 |
| 2024-10-29 | 164.00 | 164.61 | 164.00 | 164.00 | 143.98 | 956 |
| 2024-10-28 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 25,665 |
| 2024-10-25 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 5,361 |
| 2024-10-24 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 10,201 |
| 2024-10-23 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 579 |
| 2024-10-22 | 162.50 | 164.00 | 162.50 | 164.00 | 143.98 | 12,146 |
| 2024-10-21 | 164.00 | 171.00 | 164.00 | 164.00 | 143.98 | 8,850 |
| 2024-10-18 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 3,617 |
| 2024-10-17 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 889 |
| 2024-10-16 | 164.00 | 164.01 | 164.00 | 164.00 | 143.98 | 6,237 |
| 2024-10-15 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 227 |
| 2024-10-14 | 164.00 | 175.00 | 164.00 | 164.00 | 143.98 | 1,071 |
| 2024-10-11 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 23,173 |
| 2024-10-10 | 164.00 | 170.00 | 164.00 | 164.00 | 143.98 | 6,801 |
| 2024-10-09 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 897 |
| 2024-10-08 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 172 |
| 2024-10-07 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 7,727 |
| 2024-10-04 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 5,095 |
| 2024-10-03 | 163.97 | 164.00 | 163.97 | 164.00 | 143.98 | 11,372 |
| 2024-10-02 | 162.00 | 164.00 | 162.00 | 164.00 | 143.98 | 22,897 |
| 2024-10-01 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 2,862 |
| 2024-09-30 | 164.06 | 164.06 | 162.00 | 164.00 | 143.98 | 44,357 |
| 2024-09-27 | 164.80 | 164.80 | 164.00 | 164.00 | 143.98 | 10,744 |
| 2024-09-26 | 162.00 | 164.00 | 162.00 | 164.00 | 143.98 | 22,803 |
| 2024-09-25 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 5,770 |
| 2024-09-24 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 5,230 |
| 2024-09-23 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 32,590 |
| 2024-09-17 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 12,809 |
| 2024-09-16 | 164.00 | 164.00 | 164.00 | 164.00 | 143.98 | 40,250 |
| 2024-09-13 | 164.88 | 164.88 | 164.00 | 164.00 | 143.98 | 74,352 |
| 2024-09-12 | 164.88 | 164.88 | 164.88 | 164.88 | 144.75 | 9,436 |
| 2024-09-11 | 164.00 | 164.88 | 164.00 | 164.88 | 144.75 | 13,323 |
| 2024-09-10 | 161.00 | 164.88 | 161.00 | 164.88 | 144.75 | 15,727 |
| 2024-09-09 | 165.00 | 165.00 | 164.88 | 164.88 | 144.75 | 20,378 |
| 2024-09-06 | 165.16 | 165.16 | 164.88 | 164.88 | 144.75 | 53,462 |
| 2024-09-05 | 166.10 | 166.10 | 165.16 | 165.16 | 144.99 | 6,493 |
| 2024-09-04 | 165.16 | 165.16 | 165.16 | 165.16 | 144.99 | 1,777 |
| 2024-09-03 | 166.00 | 166.00 | 165.16 | 165.16 | 144.99 | 14,649 |
| 2024-09-02 | 165.16 | 165.16 | 165.16 | 165.16 | 144.99 | 4,400 |
| 2024-08-30 | 170.00 | 170.00 | 165.16 | 165.16 | 144.99 | 7,321 |
| 2024-08-29 | 167.00 | 167.00 | 165.16 | 165.16 | 144.99 | 22,393 |
| 2024-08-28 | 170.00 | 170.00 | 165.16 | 165.16 | 144.99 | 8,799 |
| 2024-08-27 | 170.00 | 170.00 | 165.16 | 165.16 | 144.99 | 5,935 |
| 2024-08-26 | 165.16 | 165.16 | 165.16 | 165.16 | 144.99 | 19,803 |
| 2024-08-23 | 165.16 | 165.16 | 165.16 | 165.16 | 144.99 | 4,718 |
| 2024-08-22 | 165.16 | 165.16 | 165.16 | 165.16 | 144.99 | 1,697 |
| 2024-08-21 | 174.90 | 174.90 | 165.16 | 165.16 | 144.99 | 40,069 |
| 2024-08-20 | 165.16 | 165.16 | 165.16 | 165.16 | 144.99 | 6,082 |
| 2024-08-19 | 170.00 | 170.00 | 165.16 | 165.16 | 144.99 | 23,851 |
| 2024-08-16 | 166.11 | 166.11 | 165.16 | 165.16 | 144.99 | 28,181 |
| 2024-08-14 | 173.98 | 173.98 | 165.16 | 165.16 | 144.99 | 27,728 |
| 2024-08-13 | 166.00 | 166.00 | 164.99 | 165.16 | 144.99 | 85,492 |
| 2024-08-12 | 169.50 | 170.10 | 166.00 | 166.00 | 145.73 | 97,458 |
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.