A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,600.00 | 5,654.60 | 5,600.00 | 5,654.60 | 5,432.80 | 283 |
| 2026-04-22 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,432.80 | 119 |
| 2026-04-21 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,432.80 | 286 |
| 2026-04-20 | 5,800.00 | 5,800.00 | 5,654.60 | 5,654.60 | 5,432.80 | 758 |
| 2026-04-17 | 5,649.00 | 5,654.60 | 5,649.00 | 5,654.60 | 5,432.80 | 2,074 |
| 2026-04-16 | 5,644.00 | 5,650.40 | 5,644.00 | 5,650.40 | 5,428.76 | 5,220 |
| 2026-04-15 | 5,644.00 | 5,646.10 | 5,644.00 | 5,646.10 | 5,424.63 | 1,530 |
| 2026-04-14 | 5,645.00 | 5,645.00 | 5,644.00 | 5,644.00 | 5,422.61 | 552 |
| 2026-04-13 | 5,640.00 | 5,645.00 | 5,640.00 | 5,644.00 | 5,422.61 | 1,566 |
| 2026-04-10 | 5,635.40 | 5,640.00 | 5,635.40 | 5,640.00 | 5,418.77 | 4,459 |
| 2026-04-08 | 5,877.00 | 5,877.00 | 5,517.60 | 5,635.40 | 5,414.35 | 2,753 |
| 2026-04-07 | 5,498.00 | 5,598.00 | 5,498.00 | 5,517.60 | 5,301.17 | 5,568 |
| 2026-04-06 | 5,312.00 | 5,312.00 | 5,271.90 | 5,271.90 | 5,065.11 | 1,545 |
| 2026-04-02 | 5,140.80 | 5,140.80 | 5,055.00 | 5,132.50 | 4,931.18 | 4,330 |
| 2026-04-01 | 4,999.90 | 5,070.00 | 4,999.90 | 5,012.20 | 4,815.60 | 9,361 |
| 2026-03-31 | 5,000.00 | 5,000.00 | 4,900.00 | 4,999.90 | 4,803.78 | 5,646 |
| 2026-03-30 | 4,903.00 | 5,011.20 | 4,903.00 | 5,011.20 | 4,814.64 | 1,453 |
| 2026-03-27 | 5,130.00 | 5,130.00 | 4,995.00 | 5,011.20 | 4,814.64 | 1,784 |
| 2026-03-26 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,802.91 | 3,194 |
| 2026-03-25 | 5,000.00 | 5,000.00 | 4,999.90 | 4,999.90 | 4,803.78 | 2,120 |
| 2026-03-24 | 5,091.20 | 5,091.20 | 5,091.20 | 5,091.20 | 4,891.50 | 648 |
| 2026-03-23 | 5,200.00 | 5,213.00 | 5,000.00 | 5,091.20 | 4,891.50 | 3,210 |
| 2026-03-20 | 5,150.00 | 5,213.00 | 5,150.00 | 5,213.00 | 5,008.52 | 364 |
| 2026-03-19 | 5,211.50 | 5,215.00 | 5,211.50 | 5,213.00 | 5,008.52 | 1,539 |
| 2026-03-18 | 5,214.50 | 5,215.00 | 5,200.00 | 5,211.50 | 5,007.08 | 1,929 |
| 2026-03-17 | 5,214.50 | 5,214.50 | 5,214.50 | 5,214.50 | 5,009.96 | 42 |
| 2026-03-16 | 5,218.00 | 5,220.00 | 5,209.90 | 5,214.50 | 5,009.96 | 2,413 |
| 2026-03-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,803.88 | 63 |
| 2026-03-12 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,803.88 | 4,408 |
| 2026-03-11 | 5,000.10 | 5,000.10 | 5,000.10 | 5,000.10 | 4,803.97 | 228 |
| 2026-03-10 | 5,000.10 | 5,039.00 | 5,000.10 | 5,000.10 | 4,803.97 | 998 |
| 2026-03-09 | 5,000.00 | 5,000.10 | 5,000.00 | 5,000.10 | 4,803.97 | 2,652 |
| 2026-03-06 | 5,000.00 | 5,000.30 | 5,000.00 | 5,000.30 | 4,804.16 | 1,798 |
| 2026-03-05 | 5,050.00 | 5,050.00 | 4,997.90 | 4,997.90 | 4,801.86 | 995 |
| 2026-03-04 | 4,997.00 | 4,997.90 | 4,997.00 | 4,997.90 | 4,801.86 | 294 |
| 2026-03-03 | 4,997.90 | 4,997.90 | 4,995.00 | 4,997.90 | 4,801.86 | 1,419 |
| 2026-03-02 | 5,000.00 | 5,000.00 | 4,997.90 | 4,997.90 | 4,801.86 | 3,427 |
| 2026-02-27 | 5,003.00 | 5,098.00 | 5,003.00 | 5,032.10 | 4,834.72 | 2,057 |
| 2026-02-26 | 5,100.00 | 5,106.50 | 5,100.00 | 5,106.50 | 4,906.20 | 1,133 |
| 2026-02-25 | 5,106.50 | 5,106.50 | 5,106.50 | 5,106.50 | 4,906.20 | 1,357 |
| 2026-02-24 | 5,050.00 | 5,106.50 | 5,050.00 | 5,106.50 | 4,906.20 | 2,582 |
| 2026-02-23 | 5,150.00 | 5,150.00 | 5,130.00 | 5,130.10 | 4,928.87 | 3,229 |
| 2026-02-20 | 5,192.00 | 5,192.00 | 5,000.00 | 5,134.10 | 4,932.72 | 1,624 |
| 2026-02-19 | 5,200.00 | 5,200.00 | 5,192.10 | 5,192.10 | 4,988.44 | 1,989 |
| 2026-02-18 | 5,210.00 | 5,210.00 | 5,200.80 | 5,200.80 | 4,996.80 | 1,074 |
| 2026-02-17 | 5,200.00 | 5,200.80 | 5,200.00 | 5,200.80 | 4,996.80 | 5,700 |
| 2026-02-16 | 5,140.00 | 5,260.40 | 5,140.00 | 5,260.40 | 5,054.06 | 5,662 |
| 2026-02-13 | 5,500.00 | 5,612.50 | 5,500.00 | 5,612.50 | 5,392.35 | 643 |
| 2026-02-12 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 5,392.35 | 888 |
| 2026-02-11 | 5,600.00 | 5,612.50 | 5,600.00 | 5,612.50 | 5,392.35 | 623 |
| 2026-02-10 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 5,392.35 | 575 |
| 2026-02-09 | 5,615.50 | 5,616.00 | 5,612.50 | 5,612.50 | 5,392.35 | 2,002 |
| 2026-02-06 | 5,616.00 | 5,616.00 | 5,600.00 | 5,615.50 | 5,395.23 | 1,161 |
| 2026-02-05 | 5,610.00 | 5,615.50 | 5,590.00 | 5,615.50 | 5,395.23 | 872 |
| 2026-02-04 | 5,615.20 | 5,684.00 | 5,615.20 | 5,615.50 | 5,395.23 | 2,650 |
| 2026-02-03 | 5,650.00 | 5,690.00 | 5,595.00 | 5,615.20 | 5,394.94 | 3,987 |
| 2026-02-02 | 5,650.00 | 5,709.40 | 5,650.00 | 5,709.40 | 5,485.45 | 933 |
| 2026-01-30 | 5,500.00 | 5,709.40 | 5,500.00 | 5,709.40 | 5,485.45 | 958 |
| 2026-01-29 | 5,715.00 | 5,715.00 | 5,556.00 | 5,709.40 | 5,485.45 | 1,368 |
| 2026-01-28 | 5,709.40 | 5,709.40 | 5,709.40 | 5,709.40 | 5,485.45 | 221 |
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.