A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,960.00 | 5,000.00 | 4,960.00 | 5,000.00 | 5,000.00 | 2,914 |
| 2026-10-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,352 |
| 2026-10-14 | 5,099.90 | 5,099.90 | 5,099.90 | 5,099.90 | 5,099.90 | 1,313 |
| 2026-10-13 | 5,002.00 | 5,150.00 | 5,002.00 | 5,150.00 | 5,150.00 | 3,847 |
| 2026-10-09 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 300 |
| 2026-10-08 | 4,950.00 | 5,180.00 | 4,950.00 | 4,950.00 | 4,950.00 | 203 |
| 2026-10-07 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 261 |
| 2026-10-06 | 4,950.00 | 5,200.00 | 4,950.00 | 4,950.00 | 4,950.00 | 289 |
| 2026-10-05 | 5,100.10 | 5,100.10 | 4,950.00 | 4,950.00 | 4,950.00 | 2,183 |
| 2026-10-02 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 321 |
| 2026-10-01 | 5,200.00 | 5,200.00 | 5,160.00 | 5,160.00 | 5,160.00 | 27,719 |
| 2026-09-30 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,011 |
| 2026-09-29 | 5,200.00 | 5,200.00 | 5,199.00 | 5,200.00 | 5,200.00 | 1,635 |
| 2026-09-28 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5,200.00 | 2,430 |
| 2026-09-25 | 5,149.00 | 5,200.00 | 5,120.10 | 5,192.60 | 5,192.60 | 9,350 |
| 2026-09-24 | 5,100.00 | 5,100.00 | 5,055.00 | 5,100.00 | 5,100.00 | 73 |
| 2026-09-23 | 5,042.00 | 5,100.00 | 5,042.00 | 5,100.00 | 5,100.00 | 1,421 |
| 2026-09-22 | 5,040.00 | 5,051.00 | 5,040.00 | 5,044.20 | 5,044.20 | 6,368 |
| 2026-09-21 | 5,120.00 | 5,120.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1,970 |
| 2026-09-17 | 5,150.00 | 5,150.00 | 4,800.00 | 5,150.00 | 5,150.00 | 10 |
| 2026-09-16 | 5,150.00 | 5,150.00 | 5,130.00 | 5,150.00 | 5,150.00 | 1,214 |
| 2026-09-15 | 5,279.00 | 5,279.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,921 |
| 2026-09-14 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 855 |
| 2026-09-11 | 4,850.00 | 5,000.10 | 4,850.00 | 4,850.00 | 4,850.00 | 419 |
| 2026-09-10 | 4,800.00 | 4,850.00 | 4,800.00 | 4,850.00 | 4,850.00 | 661 |
| 2026-09-09 | 4,710.00 | 4,890.00 | 4,710.00 | 4,710.00 | 4,710.00 | 1,875 |
| 2026-09-08 | 4,704.00 | 4,710.00 | 4,704.00 | 4,710.00 | 4,710.00 | 1,627 |
| 2026-09-07 | 4,700.00 | 4,899.90 | 4,700.00 | 4,700.00 | 4,700.00 | 758 |
| 2026-09-04 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,062 |
| 2026-09-03 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 357 |
| 2026-09-02 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,251 |
| 2026-09-01 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2,648 |
| 2026-08-31 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 973 |
| 2026-08-28 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 968 |
| 2026-08-27 | 4,805.10 | 4,845.00 | 4,800.00 | 4,845.00 | 4,845.00 | 1,678 |
| 2026-08-26 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 738 |
| 2026-08-25 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 88 |
| 2026-08-24 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 489 |
| 2026-08-21 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,350 |
| 2026-08-20 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 248 |
| 2026-08-19 | 4,825.00 | 4,825.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,564 |
| 2026-08-18 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 329 |
| 2026-08-17 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,639 |
| 2026-08-14 | 4,800.00 | 4,828.00 | 4,800.00 | 4,828.00 | 4,828.00 | 1,821 |
| 2026-08-13 | 4,760.00 | 4,760.00 | 4,750.00 | 4,754.10 | 4,754.10 | 3,973 |
| 2026-08-12 | 4,822.00 | 4,825.00 | 4,822.00 | 4,824.90 | 4,824.90 | 9,251 |
| 2026-08-11 | 4,800.00 | 4,825.00 | 4,800.00 | 4,822.40 | 4,822.40 | 4,264 |
| 2026-08-10 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 1,589 |
| 2026-08-07 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 907 |
| 2026-08-06 | 4,721.00 | 4,750.00 | 4,721.00 | 4,750.00 | 4,750.00 | 2,101 |
| 2026-08-05 | 4,730.00 | 4,730.00 | 4,721.10 | 4,721.10 | 4,721.10 | 1,465 |
| 2026-08-04 | 4,730.00 | 4,730.00 | 4,700.00 | 4,700.00 | 4,700.00 | 3,023 |
| 2026-08-03 | 4,730.00 | 4,730.00 | 4,725.00 | 4,730.00 | 4,730.00 | 3,919 |
| 2026-07-31 | 4,730.00 | 4,730.00 | 4,691.10 | 4,721.00 | 4,666.00 | 4,502 |
| 2026-07-30 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,674.90 | 824 |
| 2026-07-29 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,625.48 | 928 |
| 2026-07-28 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,625.48 | 1,380 |
| 2026-07-27 | 4,701.00 | 4,750.00 | 4,701.00 | 4,750.00 | 4,694.66 | 2,213 |
| 2026-07-24 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,694.66 | 696 |
| 2026-07-23 | 5,000.00 | 5,000.00 | 4,750.00 | 4,850.00 | 4,793.50 | 8,127 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 55.0000 CLP |
| 2026-05-25 | 153.0000 CLP |
| 2025-12-17 | 237.0000 CLP |
| 2025-05-26 | 134.0000 CLP |
| 2024-12-19 | 260.0000 CLP |
| 2024-05-22 | 165.0000 CLP |
| 2023-12-20 | 180.0000 CLP |
| 2023-05-22 | 135.0000 CLP |
| 2023-02-02 | 200.0000 CLP |
| 2022-09-26 | 150.0000 CLP |
| 2022-05-16 | 92.5000 CLP |
| 2021-12-15 | 213.0000 CLP |
| 2021-05-24 | 72.8000 CLP |
| 2021-03-22 | 163.0000 CLP |
| 2020-10-21 | 254.0000 CLP |
| 2020-05-25 | 107.0000 CLP |
| 2019-05-27 | 55.7400 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.