Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PROVIDA.SN stock page

A.F.P. Provida historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-073,455.003,455.003,388.903,388.903,036.851,387
2025-02-063,400.003,400.003,388.903,388.903,036.852,034
2025-02-053,388.903,388.903,388.903,388.903,036.85440
2025-02-043,388.903,388.903,388.903,388.903,036.85289
2025-02-033,403.003,403.003,300.003,388.903,036.852,693
2025-01-313,430.003,430.003,395.003,404.003,050.382,301
2025-01-303,384.803,390.003,384.803,389.203,037.122,641
2025-01-293,400.003,410.003,384.803,384.803,033.189,114
2025-01-283,399.003,400.003,370.003,385.903,034.179,708
2025-01-273,330.003,400.003,170.103,170.102,840.781,936
2025-01-243,200.003,200.003,170.103,170.102,840.781,499
2025-01-233,170.103,170.103,170.103,170.102,840.7897
2025-01-223,169.003,175.003,167.003,170.102,840.785,654
2025-01-213,164.903,164.903,164.903,164.902,836.12458
2025-01-203,164.903,164.903,164.903,164.902,836.12500
2025-01-173,165.003,168.003,164.903,164.902,836.121,634
2025-01-163,164.003,164.903,160.003,164.902,836.122,024
2025-01-153,164.903,164.903,164.903,164.902,836.12741
2025-01-143,120.003,250.003,100.003,164.902,836.124,156
2025-01-133,120.003,120.003,120.003,120.002,795.894,198
2025-01-103,100.003,120.003,100.003,105.102,782.545,352
2025-01-093,105.003,160.003,105.003,160.002,831.731,284
2025-01-083,160.003,160.003,160.003,160.002,831.73961
2025-01-073,150.003,160.003,150.003,160.002,831.734,365
2025-01-063,200.003,200.003,150.003,150.702,823.403,982
2025-01-033,060.003,200.003,052.203,052.202,735.132,363
2025-01-023,050.003,052.203,050.003,052.202,735.133,719
2024-12-303,040.003,040.003,000.003,000.002,688.35731
2024-12-272,990.003,000.002,990.003,000.002,688.356,056
2024-12-263,028.003,028.002,989.902,989.902,679.305,860
2024-12-243,155.003,155.003,020.003,028.202,713.628,217
2024-12-233,297.803,297.803,100.003,100.002,777.97526
2024-12-203,100.003,100.003,100.003,100.002,777.971,043
2024-12-193,100.003,100.003,100.003,100.002,777.976,919
2024-12-183,297.903,297.903,100.003,100.002,544.9715,374
2024-12-173,100.003,100.003,037.403,037.402,493.581,654
2024-12-163,100.003,100.003,037.403,037.402,493.581,465
2024-12-133,035.003,045.003,032.003,037.402,493.582,856
2024-12-123,028.303,028.403,028.303,028.402,486.194,892
2024-12-113,030.003,030.003,025.003,028.302,486.119,251
2024-12-103,018.003,020.003,004.703,004.702,466.741,693
2024-12-093,024.003,024.003,004.703,004.702,466.74707
2024-12-063,020.003,025.003,020.003,025.002,483.403,004
2024-12-053,004.703,004.703,004.703,004.702,466.74338
2024-12-043,005.003,005.003,000.003,004.702,466.7411,013
2024-12-033,006.003,006.003,004.903,005.002,466.984,776
2024-12-023,000.003,004.903,000.003,004.902,466.901,153
2024-11-293,005.003,005.003,004.903,004.902,466.901,084
2024-11-283,005.003,005.003,004.903,004.902,466.902,584
2024-11-273,000.003,010.003,000.003,001.902,464.442,351
2024-11-263,000.003,001.903,000.003,001.902,464.443,702
2024-11-253,001.403,001.403,000.003,000.002,462.887,734
2024-11-223,002.003,002.003,001.003,001.402,464.034,226
2024-11-213,000.003,000.003,000.003,000.002,462.883,608
2024-11-203,000.003,000.003,000.003,000.002,462.882,402
2024-11-193,000.003,000.003,000.003,000.002,462.882,686
2024-11-183,000.003,000.003,000.003,000.002,462.885,056
2024-11-153,000.003,000.003,000.003,000.002,462.888,846
2024-11-143,000.003,001.203,000.003,001.202,463.863,348
2024-11-133,100.003,100.003,000.103,059.402,511.641,851
← NewerPage 8 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.