A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 970.00 | 979.00 | 970.00 | 977.97 | 457.14 | 16,089 |
| 2022-05-11 | 979.00 | 979.00 | 957.00 | 968.76 | 452.83 | 16,700 |
| 2022-05-10 | 989.80 | 989.80 | 950.00 | 957.83 | 447.72 | 42,947 |
| 2022-05-09 | 999.80 | 999.80 | 999.80 | 999.80 | 467.34 | 812 |
| 2022-05-06 | 999.80 | 999.80 | 989.80 | 999.80 | 467.34 | 4,147 |
| 2022-05-05 | 999.90 | 999.90 | 999.80 | 999.80 | 467.34 | 14,272 |
| 2022-05-04 | 1,010.00 | 1,010.00 | 999.90 | 1,010.00 | 472.11 | 3,922 |
| 2022-05-03 | 1,010.00 | 1,010.00 | 1,009.90 | 1,010.00 | 472.11 | 15,294 |
| 2022-05-02 | 1,020.00 | 1,020.00 | 1,018.50 | 1,018.50 | 476.08 | 13,946 |
| 2022-04-29 | 997.77 | 997.77 | 997.77 | 997.77 | 466.39 | 1,154 |
| 2022-04-27 | 1,020.00 | 1,020.00 | 997.77 | 997.77 | 466.39 | 5,150 |
| 2022-04-26 | 1,000.00 | 1,000.00 | 990.00 | 997.77 | 466.39 | 19,246 |
| 2022-04-25 | 970.00 | 994.42 | 970.00 | 994.42 | 464.82 | 1,915 |
| 2022-04-22 | 994.42 | 994.42 | 994.42 | 994.42 | 464.82 | 104 |
| 2022-04-21 | 995.00 | 995.00 | 993.00 | 994.42 | 464.82 | 10,096 |
| 2022-04-20 | 980.00 | 1,005.90 | 850.00 | 1,005.90 | 470.19 | 4,340 |
| 2022-04-19 | 1,050.00 | 1,055.00 | 1,000.00 | 1,005.90 | 470.19 | 27,350 |
| 2022-04-18 | 1,000.00 | 1,001.40 | 1,000.00 | 1,001.40 | 468.09 | 7,106 |
| 2022-04-14 | 1,075.00 | 1,081.20 | 1,075.00 | 1,081.20 | 505.39 | 1,464 |
| 2022-04-13 | 1,090.00 | 1,090.00 | 1,081.20 | 1,081.20 | 505.39 | 4,754 |
| 2022-04-12 | 1,090.00 | 1,099.00 | 1,060.00 | 1,081.20 | 505.39 | 8,801 |
| 2022-04-11 | 1,132.60 | 1,132.60 | 1,132.60 | 1,132.60 | 529.41 | 964 |
| 2022-04-08 | 1,139.00 | 1,139.00 | 1,120.00 | 1,132.60 | 529.41 | 4,519 |
| 2022-04-07 | 1,132.60 | 1,132.60 | 1,132.60 | 1,132.60 | 529.41 | 265 |
| 2022-04-06 | 1,130.00 | 1,139.00 | 1,129.90 | 1,132.60 | 529.41 | 14,493 |
| 2022-04-05 | 1,150.00 | 1,150.00 | 1,139.80 | 1,139.80 | 532.78 | 2,053 |
| 2022-04-04 | 1,139.80 | 1,139.80 | 1,139.00 | 1,139.80 | 532.78 | 19,480 |
| 2022-04-01 | 1,150.00 | 1,151.30 | 1,145.00 | 1,151.30 | 538.16 | 12,424 |
| 2022-03-31 | 1,130.00 | 1,140.00 | 1,130.00 | 1,134.80 | 530.44 | 6,172 |
| 2022-03-30 | 1,200.00 | 1,234.10 | 1,200.00 | 1,234.10 | 576.86 | 15,258 |
| 2022-03-29 | 1,245.00 | 1,245.00 | 1,200.00 | 1,234.10 | 576.86 | 9,659 |
| 2022-03-28 | 1,200.00 | 1,200.10 | 1,200.00 | 1,200.00 | 560.92 | 40,611 |
| 2022-03-25 | 1,100.00 | 1,100.30 | 1,100.00 | 1,100.30 | 514.32 | 17,127 |
| 2022-03-24 | 1,051.00 | 1,055.00 | 1,050.00 | 1,050.00 | 490.80 | 3,499 |
| 2022-03-23 | 1,050.00 | 1,050.00 | 1,000.00 | 1,050.00 | 490.80 | 11,665 |
| 2022-03-22 | 999.00 | 1,000.00 | 999.00 | 999.10 | 467.01 | 17,344 |
| 2022-03-21 | 950.00 | 950.00 | 950.00 | 950.00 | 444.06 | 26,214 |
| 2022-03-18 | 912.32 | 920.12 | 910.00 | 920.12 | 430.09 | 53,528 |
| 2022-03-17 | 890.00 | 890.00 | 890.00 | 890.00 | 416.01 | 6,795 |
| 2022-03-16 | 890.00 | 895.00 | 890.00 | 890.00 | 416.01 | 26,506 |
| 2022-03-15 | 875.00 | 875.00 | 845.04 | 845.04 | 395.00 | 4,119 |
| 2022-03-14 | 841.00 | 845.04 | 841.00 | 845.04 | 395.00 | 1,288 |
| 2022-03-11 | 840.60 | 860.00 | 840.00 | 845.04 | 395.00 | 68,382 |
| 2022-03-10 | 850.00 | 850.00 | 840.19 | 840.19 | 392.73 | 1,774 |
| 2022-03-09 | 850.00 | 850.00 | 840.00 | 840.19 | 392.73 | 15,770 |
| 2022-03-08 | 879.00 | 879.00 | 878.00 | 878.71 | 410.74 | 7,441 |
| 2022-03-07 | 860.00 | 880.00 | 850.00 | 879.52 | 411.12 | 17,144 |
| 2022-03-04 | 815.00 | 860.00 | 815.00 | 843.61 | 394.33 | 16,259 |
| 2022-03-03 | 811.38 | 811.38 | 811.38 | 811.38 | 379.27 | 1,313 |
| 2022-03-02 | 780.00 | 820.00 | 780.00 | 811.38 | 379.27 | 10,724 |
| 2022-03-01 | 785.00 | 785.00 | 779.00 | 785.00 | 366.93 | 24,544 |
| 2022-02-28 | 780.00 | 780.00 | 773.07 | 773.07 | 361.36 | 5,397 |
| 2022-02-25 | 765.00 | 798.00 | 765.00 | 773.07 | 361.36 | 122,823 |
| 2022-02-24 | 766.70 | 766.70 | 760.00 | 764.91 | 357.54 | 43,383 |
| 2022-02-23 | 800.00 | 800.00 | 750.00 | 798.64 | 373.31 | 5,800 |
| 2022-02-22 | 800.00 | 800.00 | 798.64 | 798.64 | 373.31 | 13,943 |
| 2022-02-21 | 750.00 | 750.00 | 750.00 | 750.00 | 350.57 | 1,060 |
| 2022-02-18 | 750.00 | 750.00 | 750.00 | 750.00 | 350.57 | 80,003 |
| 2022-02-17 | 744.00 | 744.00 | 700.00 | 705.40 | 329.73 | 29,682 |
| 2022-02-16 | 775.00 | 775.00 | 750.00 | 759.51 | 355.02 | 67,395 |
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.