A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5,712.00 | 5,712.00 | 5,709.00 | 5,709.40 | 5,485.45 | 3,805 |
| 2026-01-26 | 5,839.00 | 5,839.00 | 5,709.60 | 5,709.60 | 5,485.64 | 384 |
| 2026-01-23 | 5,700.00 | 5,710.00 | 5,700.00 | 5,709.60 | 5,485.64 | 2,339 |
| 2026-01-22 | 5,500.10 | 5,600.00 | 5,500.00 | 5,589.90 | 5,370.64 | 2,783 |
| 2026-01-21 | 5,500.00 | 5,500.00 | 5,437.70 | 5,437.70 | 5,224.41 | 498 |
| 2026-01-20 | 5,437.70 | 5,437.70 | 5,437.70 | 5,437.70 | 5,224.41 | 146 |
| 2026-01-19 | 5,600.00 | 5,600.00 | 5,437.70 | 5,437.70 | 5,224.41 | 1,094 |
| 2026-01-16 | 5,430.00 | 5,490.00 | 5,430.00 | 5,437.70 | 5,224.41 | 3,185 |
| 2026-01-15 | 5,480.00 | 5,480.00 | 5,425.00 | 5,431.80 | 5,218.74 | 2,667 |
| 2026-01-14 | 5,550.00 | 5,550.00 | 5,400.00 | 5,500.40 | 5,284.65 | 5,178 |
| 2026-01-13 | 5,740.00 | 5,740.00 | 5,599.90 | 5,600.60 | 5,380.92 | 5,952 |
| 2026-01-12 | 5,748.20 | 5,748.20 | 5,745.70 | 5,745.70 | 5,520.33 | 5,070 |
| 2026-01-09 | 5,748.50 | 5,748.50 | 5,740.00 | 5,748.20 | 5,522.73 | 4,576 |
| 2026-01-08 | 5,700.00 | 5,774.00 | 5,700.00 | 5,748.50 | 5,523.02 | 2,927 |
| 2026-01-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,476.42 | 3,153 |
| 2026-01-06 | 5,555.00 | 5,900.00 | 5,520.00 | 5,602.00 | 5,382.26 | 9,736 |
| 2026-01-05 | 5,350.00 | 5,577.80 | 5,350.00 | 5,514.30 | 5,298.00 | 5,267 |
| 2026-01-02 | 5,349.80 | 5,349.80 | 5,299.90 | 5,299.90 | 5,092.01 | 4,781 |
| 2025-12-30 | 5,251.00 | 5,251.00 | 5,220.00 | 5,227.90 | 5,022.84 | 4,060 |
| 2025-12-29 | 5,383.60 | 5,383.60 | 5,200.00 | 5,217.50 | 5,012.84 | 20,097 |
| 2025-12-26 | 5,400.00 | 5,400.00 | 5,330.00 | 5,383.60 | 5,172.43 | 6,544 |
| 2025-12-24 | 5,570.00 | 5,570.00 | 5,252.00 | 5,333.00 | 5,123.81 | 13,992 |
| 2025-12-23 | 5,719.00 | 5,719.00 | 5,580.00 | 5,626.60 | 5,405.90 | 6,675 |
| 2025-12-22 | 5,889.90 | 5,890.00 | 5,620.00 | 5,662.40 | 5,440.29 | 5,083 |
| 2025-12-19 | 5,671.40 | 5,671.40 | 5,550.00 | 5,609.60 | 5,389.56 | 6,153 |
| 2025-12-18 | 5,850.00 | 5,850.00 | 5,600.00 | 5,671.40 | 5,448.94 | 4,833 |
| 2025-12-17 | 5,998.90 | 5,998.90 | 5,763.00 | 5,862.90 | 5,632.93 | 2,318 |
| 2025-12-16 | 6,220.00 | 6,220.00 | 6,208.10 | 6,208.10 | 5,736.88 | 5,881 |
| 2025-12-15 | 6,165.00 | 6,239.90 | 6,165.00 | 6,208.40 | 5,737.16 | 15,131 |
| 2025-12-12 | 6,100.00 | 6,200.00 | 6,100.00 | 6,156.50 | 5,689.20 | 13,734 |
| 2025-12-11 | 6,250.00 | 6,250.00 | 6,001.00 | 6,045.80 | 5,586.90 | 8,965 |
| 2025-12-10 | 6,140.50 | 6,299.90 | 6,140.50 | 6,201.20 | 5,730.51 | 6,863 |
| 2025-12-09 | 6,420.00 | 6,420.00 | 5,980.00 | 6,140.50 | 5,674.42 | 4,664 |
| 2025-12-05 | 6,011.00 | 6,011.00 | 6,000.00 | 6,006.80 | 5,550.86 | 24,790 |
| 2025-12-04 | 5,900.00 | 6,000.00 | 5,900.00 | 5,998.70 | 5,543.38 | 27,835 |
| 2025-12-03 | 5,700.00 | 5,959.00 | 5,700.00 | 5,909.20 | 5,460.67 | 9,686 |
| 2025-12-02 | 5,300.00 | 5,600.00 | 5,300.00 | 5,554.80 | 5,133.17 | 14,964 |
| 2025-12-01 | 5,250.00 | 5,299.00 | 5,250.00 | 5,272.50 | 4,872.30 | 2,032 |
| 2025-11-28 | 5,005.00 | 5,290.00 | 5,005.00 | 5,173.10 | 4,780.44 | 3,395 |
| 2025-11-27 | 5,100.00 | 5,100.00 | 5,000.10 | 5,001.50 | 4,621.87 | 1,218 |
| 2025-11-26 | 4,967.70 | 5,001.50 | 4,967.70 | 5,001.50 | 4,621.87 | 3,576 |
| 2025-11-25 | 4,968.00 | 4,968.00 | 4,967.70 | 4,967.70 | 4,590.63 | 625 |
| 2025-11-24 | 4,700.00 | 4,990.00 | 4,700.00 | 4,967.70 | 4,590.63 | 3,537 |
| 2025-11-21 | 4,800.00 | 4,870.00 | 4,800.00 | 4,866.40 | 4,497.02 | 3,900 |
| 2025-11-20 | 4,752.00 | 4,949.00 | 4,752.00 | 4,885.90 | 4,515.04 | 1,691 |
| 2025-11-19 | 4,751.00 | 4,988.00 | 4,750.80 | 4,750.80 | 4,390.20 | 1,047 |
| 2025-11-18 | 4,751.00 | 4,751.00 | 4,750.80 | 4,750.80 | 4,390.20 | 951 |
| 2025-11-17 | 4,750.00 | 4,900.00 | 4,711.00 | 4,750.80 | 4,390.20 | 4,344 |
| 2025-11-14 | 4,699.00 | 4,750.00 | 4,699.00 | 4,715.90 | 4,357.95 | 3,896 |
| 2025-11-13 | 4,600.00 | 5,000.00 | 4,600.00 | 4,701.00 | 4,344.18 | 3,618 |
| 2025-11-12 | 4,586.00 | 4,600.00 | 4,540.10 | 4,572.10 | 4,225.06 | 2,164 |
| 2025-11-11 | 4,561.00 | 4,599.00 | 4,560.00 | 4,583.10 | 4,235.23 | 1,748 |
| 2025-11-10 | 4,595.00 | 4,595.00 | 4,410.00 | 4,500.20 | 4,158.62 | 7,639 |
| 2025-11-07 | 4,598.70 | 4,598.70 | 4,595.90 | 4,596.00 | 4,247.15 | 6,824 |
| 2025-11-06 | 4,450.00 | 4,600.00 | 4,450.00 | 4,598.70 | 4,249.64 | 3,237 |
| 2025-11-05 | 4,415.60 | 4,415.60 | 4,415.60 | 4,415.60 | 4,080.44 | 690 |
| 2025-11-04 | 4,415.00 | 4,420.00 | 4,410.00 | 4,415.60 | 4,080.44 | 7,316 |
| 2025-11-03 | 4,390.00 | 4,450.00 | 4,390.00 | 4,407.60 | 4,073.05 | 32,331 |
| 2025-10-30 | 4,375.00 | 4,390.00 | 4,370.00 | 4,383.30 | 4,050.59 | 10,721 |
| 2025-10-29 | 4,380.00 | 4,380.00 | 4,370.00 | 4,370.00 | 4,038.30 | 8,469 |
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.