A.F.P. Habitat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,415.00 | 1,415.00 | 1,400.00 | 1,407.90 | 1,312.53 | 136,951 |
| 2025-11-05 | 1,446.50 | 1,446.60 | 1,400.00 | 1,417.10 | 1,321.11 | 71,611 |
| 2025-11-04 | 1,456.00 | 1,460.00 | 1,421.10 | 1,446.70 | 1,348.70 | 77,791 |
| 2025-11-03 | 1,460.00 | 1,460.00 | 1,450.00 | 1,453.30 | 1,354.85 | 70,312 |
| 2025-10-30 | 1,461.20 | 1,461.20 | 1,458.00 | 1,459.30 | 1,360.45 | 27,222 |
| 2025-10-29 | 1,470.00 | 1,470.00 | 1,450.00 | 1,461.20 | 1,362.22 | 99,793 |
| 2025-10-28 | 1,458.50 | 1,470.00 | 1,420.00 | 1,461.00 | 1,362.03 | 35,477 |
| 2025-10-27 | 1,470.00 | 1,470.00 | 1,453.00 | 1,458.50 | 1,359.70 | 42,828 |
| 2025-10-24 | 1,468.00 | 1,468.00 | 1,390.00 | 1,451.20 | 1,352.90 | 33,876 |
| 2025-10-23 | 1,422.30 | 1,423.00 | 1,380.00 | 1,420.80 | 1,324.56 | 96,113 |
← NewerPage 5 of 5 · 250 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.