A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3,896.00 | 3,896.00 | 3,851.50 | 3,851.50 | 3,559.16 | 3,349 |
| 2025-07-30 | 3,850.00 | 3,896.00 | 3,805.00 | 3,896.00 | 3,600.28 | 1,654 |
| 2025-07-29 | 3,900.00 | 3,900.00 | 3,896.00 | 3,896.00 | 3,600.28 | 2,474 |
| 2025-07-28 | 3,940.40 | 3,940.60 | 3,940.40 | 3,940.60 | 3,641.50 | 1,085 |
| 2025-07-25 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | 3,641.50 | 50 |
| 2025-07-24 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | 3,641.50 | 741 |
| 2025-07-23 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | 3,641.50 | 154 |
| 2025-07-22 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | 3,641.50 | 330 |
| 2025-07-21 | 3,939.90 | 3,940.60 | 3,900.00 | 3,940.60 | 3,641.50 | 1,909 |
| 2025-07-18 | 3,925.00 | 3,940.60 | 3,925.00 | 3,940.60 | 3,641.50 | 3,350 |
| 2025-07-17 | 3,957.50 | 3,957.50 | 3,900.00 | 3,926.50 | 3,628.47 | 2,988 |
| 2025-07-15 | 3,958.00 | 3,958.00 | 3,880.40 | 3,880.40 | 3,585.86 | 755 |
| 2025-07-14 | 3,900.00 | 3,905.00 | 3,880.40 | 3,880.40 | 3,585.86 | 1,137 |
| 2025-07-11 | 3,958.50 | 3,958.50 | 3,880.40 | 3,880.40 | 3,585.86 | 1,793 |
| 2025-07-10 | 3,868.60 | 3,900.00 | 3,868.60 | 3,880.40 | 3,585.86 | 2,942 |
| 2025-07-09 | 3,805.00 | 3,830.30 | 3,805.00 | 3,830.30 | 3,539.57 | 4,107 |
| 2025-07-08 | 3,849.00 | 3,849.00 | 3,820.00 | 3,827.60 | 3,537.07 | 6,583 |
| 2025-07-07 | 3,984.40 | 3,984.40 | 3,945.00 | 3,958.90 | 3,658.41 | 2,321 |
| 2025-07-04 | 3,983.90 | 3,986.10 | 3,983.90 | 3,986.10 | 3,683.54 | 1,216 |
| 2025-07-03 | 3,999.30 | 4,000.00 | 3,980.00 | 3,986.10 | 3,683.54 | 4,110 |
| 2025-07-02 | 3,999.00 | 4,000.00 | 3,998.30 | 3,999.30 | 3,695.74 | 12,672 |
| 2025-07-01 | 4,193.00 | 4,195.00 | 4,186.20 | 4,186.20 | 3,868.45 | 2,165 |
| 2025-06-30 | 4,191.80 | 4,197.90 | 4,191.80 | 4,197.90 | 3,879.27 | 1,845 |
| 2025-06-27 | 4,193.90 | 4,197.90 | 4,101.00 | 4,197.90 | 3,879.27 | 737 |
| 2025-06-26 | 4,197.90 | 4,197.90 | 4,197.90 | 4,197.90 | 3,879.27 | 89 |
| 2025-06-25 | 4,197.90 | 4,197.90 | 4,197.90 | 4,197.90 | 3,879.27 | 74 |
| 2025-06-24 | 4,050.00 | 4,197.90 | 4,050.00 | 4,197.90 | 3,879.27 | 1,701 |
| 2025-06-23 | 4,100.00 | 4,197.90 | 4,100.00 | 4,197.90 | 3,879.27 | 1,115 |
| 2025-06-19 | 4,218.50 | 4,218.50 | 4,197.90 | 4,197.90 | 3,879.27 | 2,590 |
| 2025-06-18 | 4,200.00 | 4,218.50 | 4,150.00 | 4,218.50 | 3,898.30 | 1,510 |
| 2025-06-17 | 4,218.50 | 4,218.50 | 4,218.50 | 4,218.50 | 3,898.30 | 615 |
| 2025-06-16 | 4,215.00 | 4,221.00 | 4,215.00 | 4,218.50 | 3,898.30 | 2,733 |
| 2025-06-13 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | 3,901.54 | 352 |
| 2025-06-12 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | 3,901.54 | 407 |
| 2025-06-11 | 4,200.00 | 4,222.00 | 4,200.00 | 4,222.00 | 3,901.54 | 603 |
| 2025-06-10 | 4,222.00 | 4,222.00 | 4,220.00 | 4,222.00 | 3,901.54 | 1,143 |
| 2025-06-09 | 4,222.00 | 4,222.00 | 4,222.00 | 4,222.00 | 3,901.54 | 3,097 |
| 2025-06-06 | 4,189.00 | 4,224.80 | 4,189.00 | 4,222.70 | 3,902.18 | 5,240 |
| 2025-06-05 | 4,208.00 | 4,208.00 | 4,183.00 | 4,183.00 | 3,865.50 | 1,414 |
| 2025-06-04 | 4,170.00 | 4,183.00 | 4,170.00 | 4,183.00 | 3,865.50 | 1,813 |
| 2025-06-03 | 4,190.00 | 4,190.00 | 4,175.00 | 4,183.00 | 3,865.50 | 2,659 |
| 2025-06-02 | 4,204.90 | 4,204.90 | 4,198.00 | 4,198.00 | 3,879.36 | 2,822 |
| 2025-05-30 | 4,206.00 | 4,206.30 | 4,203.90 | 4,206.30 | 3,887.03 | 1,227 |
| 2025-05-29 | 4,210.50 | 4,210.50 | 4,200.00 | 4,206.30 | 3,887.03 | 2,469 |
| 2025-05-28 | 4,288.90 | 4,288.90 | 4,200.00 | 4,210.50 | 3,890.91 | 2,172 |
| 2025-05-27 | 4,317.00 | 4,317.00 | 4,200.00 | 4,290.00 | 3,964.37 | 3,692 |
| 2025-05-26 | 4,343.00 | 4,343.00 | 4,200.00 | 4,317.10 | 3,989.42 | 6,508 |
| 2025-05-23 | 4,435.00 | 4,435.00 | 4,300.00 | 4,425.80 | 3,966.04 | 4,667 |
| 2025-05-22 | 4,499.00 | 4,499.00 | 4,350.00 | 4,357.70 | 3,905.01 | 6,775 |
| 2025-05-20 | 4,340.00 | 4,350.00 | 4,260.00 | 4,282.60 | 3,837.71 | 11,432 |
| 2025-05-19 | 4,200.00 | 4,350.00 | 4,200.00 | 4,261.10 | 3,818.45 | 12,286 |
| 2025-05-16 | 4,200.00 | 4,200.00 | 4,190.00 | 4,200.00 | 3,763.69 | 7,157 |
| 2025-05-15 | 4,189.00 | 4,189.00 | 4,170.00 | 4,185.70 | 3,750.88 | 2,987 |
| 2025-05-14 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 3,763.69 | 2,599 |
| 2025-05-13 | 4,156.90 | 4,158.00 | 4,156.90 | 4,158.00 | 3,726.06 | 3,483 |
| 2025-05-12 | 4,162.20 | 4,162.20 | 4,150.00 | 4,156.90 | 3,725.07 | 7,126 |
| 2025-05-09 | 4,162.20 | 4,162.20 | 4,162.20 | 4,162.20 | 3,729.82 | 1,473 |
| 2025-05-08 | 4,200.00 | 4,200.00 | 4,100.00 | 4,162.20 | 3,729.82 | 10,456 |
| 2025-05-07 | 4,195.60 | 4,195.60 | 4,195.60 | 4,195.60 | 3,759.75 | 421 |
| 2025-05-06 | 4,299.00 | 4,299.00 | 4,191.50 | 4,195.60 | 3,759.75 | 6,408 |
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.