A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,414.80 | 1,430.00 | 1,414.80 | 1,424.50 | 1,345.54 | 13,465 |
| 2026-04-28 | 1,410.00 | 1,440.00 | 1,410.00 | 1,429.10 | 1,349.88 | 18,798 |
| 2026-04-27 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.10 | 1,327.21 | 627,263 |
| 2026-04-24 | 1,425.00 | 1,439.90 | 1,399.90 | 1,403.20 | 1,325.42 | 97,058 |
| 2026-04-23 | 1,425.00 | 1,425.00 | 1,423.60 | 1,423.60 | 1,344.69 | 4,018 |
← NewerPage 3 of 3 · 125 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 20.0000 CLP |
| 2026-05-11 | 60.0000 CLP |
| 2026-01-05 | 20.0000 CLP |
| 2025-10-06 | 20.0000 CLP |
| 2025-05-12 | 55.0000 CLP |
| 2024-12-30 | 35.0000 CLP |
| 2024-10-07 | 20.0000 CLP |
| 2024-05-13 | 60.0000 CLP |
| 2024-01-02 | 40.0000 CLP |
| 2023-10-10 | 15.0000 CLP |
| 2023-05-08 | 53.0000 CLP |
| 2023-01-03 | 40.0000 CLP |
| 2022-10-11 | 15.0000 CLP |
| 2022-05-02 | 65.0000 CLP |
| 2022-01-03 | 40.0000 CLP |
| 2021-10-04 | 10.0000 CLP |
| 2021-05-10 | 80.0000 CLP |
| 2021-01-04 | 20.0000 CLP |
| 2020-05-18 | 20.6000 CLP |
| 2020-01-27 | 10.0000 CLP |
| 2019-09-30 | 10.0000 CLP |
| 2019-05-06 | 45.0000 CLP |
| 2019-01-07 | 10.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.