Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PROVIDA.SN stock page

A.F.P. Provida historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-284,260.004,380.004,260.004,283.203,958.095,637
2025-10-274,263.004,263.904,263.004,263.903,940.26753
2025-10-244,250.004,275.004,250.004,263.903,940.262,608
2025-10-234,047.904,300.004,047.904,173.103,856.355,320
2025-10-224,214.004,214.003,950.104,047.903,740.6525,133
2025-10-214,000.004,390.004,000.004,089.003,778.6335,235
2025-10-204,000.004,000.003,962.404,000.003,696.3924,005
2025-10-174,000.004,000.004,000.004,000.003,696.398,120
2025-10-163,990.003,990.003,970.003,986.703,684.106,830
2025-10-153,990.003,990.003,950.003,962.403,661.6412,909
2025-10-143,960.004,000.003,960.003,990.903,687.983,613
2025-10-134,000.004,000.003,900.003,968.503,667.2813,193
2025-10-104,000.004,000.004,000.004,000.003,696.396,209
2025-10-094,100.004,100.003,996.003,996.003,692.695,239
2025-10-084,050.004,050.004,000.004,000.003,696.393,441
2025-10-074,000.004,000.503,965.004,000.503,696.8513,878
2025-10-064,000.004,004.304,000.004,004.303,700.362,075
2025-10-034,100.004,100.004,000.004,000.003,696.3910,847
2025-10-024,000.004,000.004,000.004,000.003,696.39300
2025-10-014,035.004,035.003,900.004,000.003,696.397,555
2025-09-304,100.004,100.004,000.004,014.603,709.888,485
2025-09-294,000.004,000.003,998.003,999.303,695.742,134
2025-09-264,100.004,100.004,000.004,000.003,696.397,457
2025-09-254,000.004,000.004,000.004,000.003,696.392,044
2025-09-244,030.004,030.003,996.004,000.003,696.396,182
2025-09-234,000.004,000.004,000.004,000.003,696.398,439
2025-09-224,078.904,078.903,999.903,999.903,696.295,493
2025-09-174,005.104,005.104,000.004,002.603,698.794,397
2025-09-164,005.104,005.104,005.104,005.103,701.10643
2025-09-154,000.004,050.004,000.004,005.103,701.1010,741
2025-09-123,999.803,999.803,999.803,999.803,696.20647
2025-09-114,040.004,040.003,999.003,999.803,696.205,295
2025-09-104,006.004,035.004,006.004,006.103,702.021,525
2025-09-093,995.004,030.003,995.004,006.103,702.022,358
2025-09-084,000.004,001.003,990.003,990.203,687.336,728
2025-09-053,990.004,049.803,990.003,990.903,687.985,820
2025-09-043,989.003,993.003,987.003,993.003,689.922,975
2025-09-033,986.904,049.903,986.003,986.903,684.281,151
2025-09-023,990.003,990.003,986.903,986.903,684.281,311
2025-09-013,992.503,992.503,980.003,986.903,684.283,266
2025-08-293,995.003,995.003,992.403,992.903,689.8314,749
2025-08-284,000.004,000.003,992.403,992.403,689.361,767
2025-08-274,050.004,050.003,951.003,992.403,689.365,344
2025-08-264,050.104,080.004,050.004,050.003,742.5941,346
2025-08-254,100.004,100.004,100.004,100.003,788.8012,594
2025-08-224,200.004,200.004,100.304,100.303,789.071,427
2025-08-214,100.304,100.304,100.304,100.303,789.07871
2025-08-204,050.004,100.304,050.004,100.303,789.074,003
2025-08-193,952.803,952.803,952.803,952.803,652.77215
2025-08-183,952.803,952.803,952.803,952.803,652.77184
2025-08-143,950.003,970.003,950.003,952.803,652.772,584
2025-08-133,948.903,949.003,948.903,948.903,649.173,454
2025-08-123,850.003,900.003,832.603,832.603,541.691,768
2025-08-113,795.003,840.003,795.003,832.603,541.696,317
2025-08-083,796.003,796.003,796.003,796.003,507.87771
2025-08-073,790.003,796.003,790.003,796.003,507.871,843
2025-08-063,790.003,799.903,790.003,796.003,507.872,521
2025-08-053,755.403,770.303,755.403,770.303,484.123,696
2025-08-043,800.003,800.003,750.003,755.403,470.356,325
2025-08-013,851.503,851.503,851.503,851.503,559.16984
← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-0355.0000 CLP
2026-05-25153.0000 CLP
2025-12-17237.0000 CLP
2025-05-26134.0000 CLP
2024-12-19260.0000 CLP
2024-05-22165.0000 CLP
2023-12-20180.0000 CLP
2023-05-22135.0000 CLP
2023-02-02200.0000 CLP
2022-09-26150.0000 CLP
2022-05-1692.5000 CLP
2021-12-15213.0000 CLP
2021-05-2472.8000 CLP
2021-03-22163.0000 CLP
2020-10-21254.0000 CLP
2020-05-25107.0000 CLP
2019-05-2755.7400 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.