A.F.P. Provida historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	775.00	775.00	769.00	773.37	361.50	21,533
2022-02-14	770.30	770.30	770.30	770.30	360.06	2,392
2022-02-11	769.00	770.30	769.00	770.30	360.06	3,263
2022-02-10	770.00	770.50	770.00	770.30	360.06	10,672
2022-02-09	775.00	775.00	775.00	775.00	362.26	3,583
2022-02-08	774.00	775.00	773.99	775.00	362.26	28,097
2022-02-07	775.00	775.11	775.00	775.11	362.31	4,350
2022-02-04	775.00	775.11	772.00	775.11	362.31	37,479
2022-02-03	770.00	775.00	770.00	773.93	361.76	34,149
2022-02-02	777.00	777.00	740.00	766.75	358.40	45,985
2022-02-01	750.16	785.00	750.16	775.23	362.37	97,008
2022-01-31	750.00	750.16	750.00	750.16	350.65	52,319
2022-01-28	680.00	725.00	680.00	724.99	338.88	149,399
2022-01-27	675.00	690.00	675.00	676.45	316.19	65,137
2022-01-26	655.00	675.00	650.00	655.06	306.20	67,754
2022-01-25	630.00	650.00	630.00	632.19	295.51	139,633
2022-01-24	628.01	635.00	628.01	630.39	294.66	19,257
2022-01-21	625.00	634.00	625.00	626.56	292.87	191,299
2022-01-20	621.00	627.10	620.10	621.45	290.49	138,239
2022-01-19	619.40	620.00	619.40	620.00	289.81	168,760
2022-01-18	620.00	620.00	611.00	619.40	289.53	85,804
2022-01-17	620.00	625.00	620.00	620.32	289.96	128,843
2022-01-14	620.00	620.00	610.00	610.07	285.17	144,067
2022-01-13	625.00	625.00	620.00	623.27	291.34	59,319
2022-01-12	630.00	630.00	620.00	623.34	291.37	23,288
2022-01-11	610.00	610.01	610.00	610.00	285.13	105,916
2022-01-10	603.00	610.00	603.00	605.92	283.23	82,664
2022-01-07	602.00	606.00	602.00	602.79	281.76	28,115
2022-01-06	606.00	606.00	602.00	602.00	281.39	37,554
2022-01-05	607.19	607.19	602.00	605.60	283.08	60,649
2022-01-04	615.00	615.00	612.00	613.32	286.69	11,706
2022-01-03	610.00	620.00	610.00	619.98	289.80	161,645
2021-12-30	616.98	616.98	610.87	610.87	285.54	3,200
2021-12-29	602.00	611.00	602.00	610.87	285.54	33,094
2021-12-28	602.00	602.78	602.00	602.78	281.76	57,384
2021-12-27	616.80	616.80	601.00	610.00	285.13	29,137
2021-12-24	610.88	612.00	610.00	610.69	285.46	70,836
2021-12-23	615.00	615.00	601.00	612.26	286.19	59,236
2021-12-22	610.00	610.00	608.00	608.00	284.20	18,678
2021-12-21	613.00	613.00	601.00	605.82	283.18	66,487
2021-12-20	620.99	621.10	600.00	607.23	283.84	196,443
2021-12-17	695.00	695.00	690.00	690.00	322.53	16,462
2021-12-16	701.00	701.00	681.00	696.68	325.65	200,409
2021-12-15	815.00	907.49	700.00	907.49	424.19	6,350
2021-12-14	907.84	907.84	900.00	907.49	324.63	46,704
2021-12-13	915.00	915.00	900.00	907.83	324.75	218,107
2021-12-10	900.00	925.00	900.00	912.32	326.36	204,219
2021-12-09	900.00	900.00	899.00	899.97	321.94	59,714
2021-12-07	860.00	900.00	860.00	899.87	321.90	136,411
2021-12-06	860.00	860.00	825.00	834.93	298.67	61,468
2021-12-03	860.00	877.00	860.00	860.57	307.84	79,981
2021-12-02	850.00	850.00	850.00	850.00	304.06	34,288
2021-12-01	867.30	867.30	850.00	852.73	305.04	34,201
2021-11-30	783.00	855.00	783.00	832.41	297.77	43,476
2021-11-29	785.00	786.00	783.00	784.75	280.72	121,665
2021-11-26	786.00	786.00	720.00	720.00	257.56	2,453
2021-11-25	720.00	720.00	720.00	720.00	257.56	132
2021-11-24	720.00	720.00	720.00	720.00	257.56	87,475
2021-11-23	750.00	750.18	750.00	750.18	268.35	3,963
2021-11-22	750.00	775.00	750.00	750.18	268.35	82,670

← NewerPage 20 of 21 · 1,218 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.