A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,924.00 | 4,924.00 | 4,850.00 | 4,850.00 | 4,793.50 | 1,115 |
| 2026-07-21 | 4,923.00 | 4,923.00 | 4,923.00 | 4,923.00 | 4,865.65 | 471 |
| 2026-07-20 | 4,923.10 | 4,923.10 | 4,923.10 | 4,923.10 | 4,865.75 | 785 |
| 2026-07-17 | 4,920.00 | 4,940.00 | 4,750.00 | 4,923.10 | 4,865.75 | 9,618 |
| 2026-07-15 | 4,930.00 | 4,932.30 | 4,930.00 | 4,932.30 | 4,874.84 | 1,137 |
| 2026-07-14 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | 63 |
| 2026-07-13 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | 63 |
| 2026-07-10 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | 140 |
| 2026-07-09 | 4,935.00 | 4,935.00 | 4,932.30 | 4,932.30 | 4,874.84 | 1,123 |
| 2026-07-08 | 4,925.00 | 4,980.00 | 4,925.00 | 4,932.30 | 4,874.84 | 774 |
| 2026-07-07 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | 315 |
| 2026-07-06 | 4,910.00 | 4,932.30 | 4,910.00 | 4,932.30 | 4,874.84 | 1,403 |
| 2026-07-03 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | 409 |
| 2026-07-02 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | 525 |
| 2026-07-01 | 4,940.00 | 4,940.00 | 4,932.30 | 4,932.30 | 4,874.84 | 843 |
| 2026-06-30 | 4,900.00 | 4,932.30 | 4,900.00 | 4,932.30 | 4,874.84 | 1,018 |
| 2026-06-26 | 4,933.00 | 5,000.00 | 4,932.30 | 4,932.30 | 4,874.84 | 1,190 |
| 2026-06-25 | 4,950.70 | 4,950.70 | 4,932.30 | 4,932.30 | 4,874.84 | 2,885 |
| 2026-06-24 | 5,001.00 | 5,001.00 | 5,000.00 | 5,000.70 | 4,942.44 | 1,237 |
| 2026-06-23 | 5,000.00 | 5,000.70 | 5,000.00 | 5,000.70 | 4,942.44 | 848 |
| 2026-06-22 | 5,000.00 | 5,000.70 | 5,000.00 | 5,000.70 | 4,942.44 | 2,122 |
| 2026-06-19 | 5,040.00 | 5,120.00 | 5,040.00 | 5,040.00 | 4,981.28 | 117 |
| 2026-06-18 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,981.28 | 126 |
| 2026-06-17 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,981.28 | 1,573 |
| 2026-06-16 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,981.28 | 87 |
| 2026-06-15 | 5,040.10 | 5,040.10 | 5,040.00 | 5,040.00 | 4,981.28 | 3,455 |
| 2026-06-12 | 5,040.10 | 5,040.10 | 4,990.10 | 4,990.10 | 4,931.97 | 745 |
| 2026-06-11 | 4,990.10 | 4,990.10 | 4,990.10 | 4,990.10 | 4,931.97 | 266 |
| 2026-06-10 | 5,035.00 | 5,035.00 | 4,990.00 | 4,990.10 | 4,931.97 | 48,170 |
| 2026-06-09 | 5,036.60 | 5,036.60 | 5,035.00 | 5,035.10 | 4,976.44 | 2,451 |
| 2026-06-08 | 5,036.00 | 5,037.00 | 5,036.00 | 5,036.60 | 4,977.92 | 2,445 |
| 2026-06-05 | 5,040.00 | 5,040.00 | 5,036.00 | 5,037.00 | 4,978.32 | 2,996 |
| 2026-06-04 | 5,100.00 | 5,100.00 | 5,036.30 | 5,036.30 | 4,977.63 | 1,579 |
| 2026-06-03 | 5,175.60 | 5,175.60 | 5,000.00 | 5,036.30 | 4,977.63 | 3,023 |
| 2026-06-02 | 5,175.00 | 5,180.00 | 5,140.00 | 5,175.60 | 5,115.30 | 1,049 |
| 2026-06-01 | 5,260.00 | 5,260.00 | 5,130.00 | 5,175.60 | 5,115.30 | 1,733 |
| 2026-05-29 | 5,300.00 | 5,307.70 | 5,300.00 | 5,307.70 | 5,245.86 | 451 |
| 2026-05-28 | 5,297.00 | 5,307.70 | 5,260.00 | 5,307.70 | 5,245.86 | 1,330 |
| 2026-05-27 | 5,600.00 | 5,600.00 | 5,307.70 | 5,307.70 | 5,245.86 | 918 |
| 2026-05-26 | 5,200.00 | 5,307.70 | 5,200.00 | 5,307.70 | 5,245.86 | 427 |
| 2026-05-25 | 5,483.90 | 5,483.90 | 5,300.00 | 5,307.70 | 5,245.86 | 2,411 |
| 2026-05-22 | 5,600.00 | 5,600.00 | 5,449.00 | 5,483.90 | 5,268.79 | 3,849 |
| 2026-05-20 | 5,221.40 | 5,221.40 | 5,221.40 | 5,221.40 | 5,016.59 | 235 |
| 2026-05-19 | 5,221.40 | 5,221.40 | 5,221.40 | 5,221.40 | 5,016.59 | 973 |
| 2026-05-18 | 5,110.00 | 5,221.40 | 5,110.00 | 5,221.40 | 5,016.59 | 1,613 |
| 2026-05-15 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,899.95 | 7,652 |
| 2026-05-14 | 5,000.10 | 5,050.00 | 5,000.10 | 5,033.90 | 4,836.45 | 3,081 |
| 2026-05-13 | 5,146.10 | 5,146.10 | 5,146.10 | 5,146.10 | 4,944.24 | 200 |
| 2026-05-12 | 5,146.00 | 5,146.10 | 5,146.00 | 5,146.10 | 4,944.24 | 491 |
| 2026-05-11 | 5,148.00 | 5,148.00 | 5,146.00 | 5,146.10 | 4,944.24 | 2,644 |
| 2026-05-08 | 5,147.00 | 5,147.00 | 5,143.20 | 5,143.20 | 4,941.46 | 1,273 |
| 2026-05-07 | 5,140.90 | 5,146.00 | 5,140.90 | 5,143.20 | 4,941.46 | 1,797 |
| 2026-05-06 | 5,148.00 | 5,148.00 | 5,140.90 | 5,140.90 | 4,939.25 | 2,118 |
| 2026-05-05 | 5,219.40 | 5,219.40 | 5,135.00 | 5,145.90 | 4,944.05 | 4,216 |
| 2026-05-04 | 5,499.90 | 5,499.90 | 5,494.10 | 5,494.10 | 5,278.59 | 2,682 |
| 2026-04-30 | 5,625.00 | 5,680.00 | 5,625.00 | 5,658.50 | 5,436.55 | 1,580 |
| 2026-04-29 | 5,600.00 | 5,681.70 | 5,600.00 | 5,625.40 | 5,404.74 | 1,201 |
| 2026-04-28 | 5,625.40 | 5,625.40 | 5,625.40 | 5,625.40 | 5,404.74 | 41 |
| 2026-04-27 | 5,560.00 | 5,800.00 | 5,560.00 | 5,625.40 | 5,404.74 | 2,052 |
| 2026-04-24 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,432.80 | 118 |
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.