Pro 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
2025-05-054,197.504,197.504,150.004,156.503,724.713,335
2025-05-024,207.004,207.004,197.504,197.503,761.454,798
2025-04-304,250.004,250.004,206.804,206.803,769.791,299
2025-04-294,250.004,250.004,206.804,206.803,769.79978
2025-04-284,206.804,206.804,206.804,206.803,769.79148
2025-04-254,210.004,210.004,206.804,206.803,769.791,303
2025-04-244,500.004,500.004,205.004,206.803,769.792,398
2025-04-234,201.404,201.404,201.404,201.403,764.95156
2025-04-224,200.004,201.404,200.004,201.403,764.952,807
2025-04-214,155.004,155.004,150.904,150.903,719.70546
2025-04-174,151.004,151.004,150.904,150.903,719.70664
2025-04-164,150.904,150.904,150.904,150.903,719.7011
2025-04-154,150.004,150.904,150.004,150.903,719.701,540
2025-04-144,150.004,150.904,150.004,150.903,719.701,103
2025-04-114,250.004,250.004,150.904,150.903,719.701,393
2025-04-104,150.004,151.004,149.004,150.903,719.704,584
2025-04-094,175.004,175.004,000.004,093.603,668.352,524
2025-04-084,394.304,394.304,394.304,394.303,937.81581
2025-04-074,270.004,394.304,270.004,394.303,937.81547
2025-04-044,398.004,398.004,390.004,394.303,937.813,141
2025-04-034,399.004,399.004,398.904,398.903,941.933,058
2025-04-024,395.004,399.004,395.004,397.503,940.684,814
2025-04-014,399.004,399.004,391.604,391.603,935.393,322
2025-03-314,354.004,399.004,354.004,399.003,942.026,229
2025-03-284,399.004,399.004,399.004,399.003,942.022,894
2025-03-274,200.004,330.004,150.004,203.203,766.563,310
2025-03-264,200.004,200.004,200.004,200.003,763.697,746
2025-03-254,200.004,200.004,200.004,200.003,763.692,274
2025-03-244,190.004,190.004,180.004,184.703,749.983,241
2025-03-214,140.004,140.004,112.304,112.303,685.11853
2025-03-204,120.004,120.004,110.004,112.303,685.112,437
2025-03-194,040.004,098.004,033.304,033.303,614.312,053
2025-03-184,050.004,098.004,000.304,000.303,584.741,892
2025-03-173,990.004,029.903,990.004,000.303,584.743,906
2025-03-143,900.004,000.003,900.003,976.903,563.776,080
2025-03-133,822.003,822.103,821.903,822.103,425.051,770
2025-03-123,832.003,832.003,810.003,822.103,425.052,823
2025-03-113,825.003,831.703,825.003,831.703,433.651,525
2025-03-103,831.703,831.703,820.003,831.703,433.651,701
2025-03-073,840.003,840.003,820.003,831.703,433.652,187
2025-03-063,848.003,848.003,845.003,846.803,447.193,323
2025-03-053,800.003,849.003,800.003,842.803,443.604,477
2025-03-043,950.003,950.003,706.003,746.703,357.4816,612
2025-03-034,154.004,154.004,000.004,112.103,684.932,541
2025-02-283,950.003,950.003,950.003,950.003,539.672,705
2025-02-273,777.003,789.903,777.003,789.303,395.662,006
2025-02-263,788.803,790.003,788.803,789.303,395.663,238
2025-02-253,789.003,789.703,789.003,789.703,396.021,068
2025-02-243,793.003,793.003,789.703,789.703,396.024,075
2025-02-213,800.003,800.003,793.203,793.203,399.152,070
2025-02-203,650.003,720.003,650.003,690.403,307.032,533
2025-02-193,600.003,600.003,600.003,600.003,226.025,572
2025-02-183,600.003,600.003,450.003,450.003,091.611,802
2025-02-173,450.003,450.003,450.003,450.003,091.612,584
2025-02-143,388.903,388.903,388.903,388.903,036.8560
2025-02-133,388.903,388.903,388.903,388.903,036.8570
2025-02-123,451.003,451.003,388.903,388.903,036.852,050
2025-02-113,440.003,450.003,388.903,388.903,036.851,672
2025-02-103,388.903,388.903,388.903,388.903,036.8517
2025-02-073,455.003,455.003,388.903,388.903,036.851,387
← NewerPage 7 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.