A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 1,100.00 | 1,137.60 | 1,000.00 | 1,137.60 | 588.37 | 2,177 |
| 2022-08-18 | 1,100.00 | 1,137.60 | 1,100.00 | 1,137.60 | 588.37 | 2,937 |
| 2022-08-17 | 1,064.70 | 1,151.00 | 1,064.70 | 1,137.60 | 588.37 | 13,167 |
| 2022-08-16 | 985.00 | 1,080.00 | 984.00 | 1,014.00 | 524.44 | 10,325 |
| 2022-08-12 | 911.00 | 911.00 | 911.00 | 911.00 | 471.17 | 1,085 |
| 2022-08-11 | 920.00 | 920.00 | 911.00 | 911.00 | 471.17 | 3,607 |
| 2022-08-09 | 911.00 | 911.00 | 911.00 | 911.00 | 471.17 | 12,367 |
| 2022-08-05 | 910.00 | 910.00 | 910.00 | 910.00 | 470.66 | 413 |
| 2022-08-04 | 910.00 | 910.00 | 910.00 | 910.00 | 470.66 | 2,000 |
| 2022-08-03 | 910.00 | 910.00 | 910.00 | 910.00 | 470.66 | 8,500 |
| 2022-08-02 | 933.00 | 933.00 | 901.00 | 901.00 | 466.00 | 1,675 |
| 2022-07-29 | 933.00 | 933.00 | 901.00 | 901.00 | 466.00 | 4,941 |
| 2022-07-28 | 910.00 | 925.00 | 901.00 | 901.00 | 466.00 | 4,651 |
| 2022-07-27 | 905.00 | 905.00 | 901.00 | 901.00 | 466.00 | 5,654 |
| 2022-07-26 | 915.00 | 915.00 | 901.00 | 901.00 | 466.00 | 4,214 |
| 2022-07-25 | 901.00 | 901.00 | 901.00 | 901.00 | 466.00 | 857 |
| 2022-07-22 | 920.00 | 920.00 | 901.00 | 901.00 | 466.00 | 5,893 |
| 2022-07-21 | 915.00 | 915.00 | 901.00 | 901.00 | 466.00 | 2,989 |
| 2022-07-20 | 901.00 | 901.00 | 901.00 | 901.00 | 466.00 | 700 |
| 2022-07-15 | 920.00 | 920.00 | 901.00 | 901.00 | 466.00 | 751 |
| 2022-07-14 | 901.00 | 901.00 | 901.00 | 901.00 | 466.00 | 444 |
| 2022-07-12 | 905.00 | 905.00 | 901.00 | 901.00 | 466.00 | 1,000 |
| 2022-07-11 | 905.00 | 905.00 | 901.00 | 901.00 | 466.00 | 1,194 |
| 2022-07-08 | 900.00 | 901.00 | 900.00 | 901.00 | 466.00 | 23,362 |
| 2022-07-06 | 901.00 | 901.00 | 901.00 | 901.00 | 466.00 | 2,003 |
| 2022-07-05 | 900.00 | 901.00 | 900.00 | 901.00 | 466.00 | 28,638 |
| 2022-07-04 | 904.62 | 904.62 | 904.62 | 904.62 | 467.87 | 720 |
| 2022-07-01 | 910.00 | 910.00 | 904.31 | 904.62 | 467.87 | 8,832 |
| 2022-06-30 | 904.31 | 904.31 | 904.31 | 904.31 | 467.71 | 251 |
| 2022-06-29 | 910.00 | 910.00 | 904.31 | 904.31 | 467.71 | 2,013 |
| 2022-06-28 | 910.00 | 910.00 | 904.31 | 904.31 | 467.71 | 3,323 |
| 2022-06-23 | 904.31 | 904.31 | 904.31 | 904.31 | 467.71 | 83 |
| 2022-06-22 | 903.00 | 910.00 | 903.00 | 904.31 | 467.71 | 10,818 |
| 2022-06-20 | 900.00 | 903.00 | 900.00 | 900.73 | 465.86 | 12,933 |
| 2022-06-17 | 905.00 | 918.86 | 905.00 | 918.86 | 475.24 | 800 |
| 2022-06-16 | 920.00 | 920.00 | 918.86 | 918.86 | 475.24 | 11,424 |
| 2022-06-15 | 900.00 | 945.00 | 900.00 | 900.00 | 465.48 | 4,979 |
| 2022-06-14 | 900.00 | 900.00 | 900.00 | 900.00 | 465.48 | 840 |
| 2022-06-13 | 900.00 | 900.00 | 900.00 | 900.00 | 465.48 | 12,663 |
| 2022-06-10 | 900.00 | 900.00 | 900.00 | 900.00 | 465.48 | 10,595 |
| 2022-06-09 | 899.99 | 945.00 | 899.99 | 906.47 | 468.83 | 28,098 |
| 2022-06-08 | 905.00 | 905.00 | 905.00 | 905.00 | 468.07 | 1,087 |
| 2022-06-07 | 907.00 | 907.00 | 905.00 | 905.00 | 468.07 | 2,810 |
| 2022-06-06 | 910.00 | 910.00 | 905.00 | 905.00 | 468.07 | 1,937 |
| 2022-06-03 | 905.00 | 905.00 | 905.00 | 905.00 | 468.07 | 130 |
| 2022-06-02 | 875.00 | 905.00 | 875.00 | 905.00 | 468.07 | 12,312 |
| 2022-06-01 | 874.28 | 875.00 | 874.00 | 874.28 | 452.18 | 4,894 |
| 2022-05-31 | 874.28 | 874.28 | 874.28 | 874.28 | 452.18 | 600 |
| 2022-05-30 | 897.00 | 897.00 | 874.28 | 874.28 | 452.18 | 1,011 |
| 2022-05-27 | 950.00 | 950.00 | 874.28 | 874.28 | 452.18 | 1,141 |
| 2022-05-26 | 865.00 | 874.28 | 865.00 | 874.28 | 452.18 | 3,671 |
| 2022-05-25 | 874.28 | 874.28 | 874.28 | 874.28 | 452.18 | 1,829 |
| 2022-05-24 | 874.99 | 874.99 | 874.00 | 874.28 | 452.18 | 9,488 |
| 2022-05-23 | 870.00 | 888.92 | 870.00 | 888.92 | 459.75 | 4,471 |
| 2022-05-20 | 850.00 | 890.00 | 850.00 | 888.92 | 459.75 | 23,762 |
| 2022-05-19 | 889.99 | 889.99 | 780.00 | 846.41 | 437.77 | 12,015 |
| 2022-05-18 | 900.00 | 957.03 | 900.00 | 957.03 | 494.98 | 847 |
| 2022-05-17 | 928.00 | 960.00 | 928.00 | 957.03 | 494.98 | 11,027 |
| 2022-05-16 | 961.22 | 961.22 | 961.22 | 961.22 | 497.15 | 1,109 |
| 2022-05-13 | 977.00 | 977.00 | 950.10 | 961.22 | 449.31 | 21,302 |
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.