A.F.P. Planvital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 45.000 | 45.030 | 45.000 | 45.030 | 36.220 | 180,000 |
| 2023-05-11 | 31.500 | 31.500 | 31.500 | 31.500 | 25.337 | 3,300 |
| 2023-04-17 | 31.500 | 31.500 | 31.500 | 31.500 | 22.541 | 31,920 |
| 2023-04-14 | 31.500 | 31.500 | 31.500 | 31.500 | 22.541 | 114 |
| 2023-03-31 | 32.000 | 32.000 | 31.500 | 31.500 | 22.541 | 4,839,359 |
| 2023-03-29 | 31.500 | 31.500 | 31.500 | 31.500 | 22.541 | 1,435 |
| 2023-03-13 | 35.100 | 35.100 | 31.500 | 31.500 | 22.541 | 334,304 |
| 2023-02-21 | 32.500 | 32.500 | 32.500 | 32.500 | 23.257 | 6,043 |
| 2023-01-11 | 32.500 | 32.500 | 32.500 | 32.500 | 23.257 | 49 |
| 2023-01-09 | 32.500 | 32.500 | 32.500 | 32.500 | 23.257 | 2,043 |
| 2022-12-26 | 32.500 | 32.500 | 32.500 | 32.500 | 23.257 | 3,254,939 |
| 2022-12-22 | 32.500 | 32.500 | 32.500 | 32.500 | 23.257 | 23,095 |
| 2022-12-14 | 32.500 | 32.500 | 32.500 | 32.500 | 23.257 | 1,407 |
| 2022-12-09 | 32.500 | 32.500 | 32.500 | 32.500 | 23.257 | 476,211 |
| 2022-12-05 | 37.000 | 37.000 | 37.000 | 37.000 | 22.842 | 3,182,604 |
| 2022-11-30 | 38.000 | 38.000 | 38.000 | 38.000 | 23.459 | 293,095 |
| 2022-11-07 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 2,712 |
| 2022-10-06 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 139 |
| 2022-09-28 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 19,117 |
| 2022-09-20 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 5,138 |
| 2022-09-07 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 10,000 |
| 2022-09-02 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 2,290 |
| 2022-08-12 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 348 |
| 2022-08-02 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 7,227 |
| 2022-07-14 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 2,203 |
| 2022-07-12 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 3,200 |
| 2022-05-18 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 8,196 |
| 2022-05-12 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 10,790 |
| 2022-05-06 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 536 |
| 2022-05-04 | 42.000 | 42.000 | 42.000 | 42.000 | 21.908 | 47 |
| 2022-05-02 | 50.000 | 50.000 | 42.000 | 42.000 | 21.908 | 424,977 |
| 2022-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 25.962 | 49 |
| 2022-03-23 | 50.000 | 50.000 | 50.000 | 50.000 | 25.962 | 39 |
| 2022-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 25.962 | 3,596 |
| 2022-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 25.962 | 710 |
| 2022-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 25.962 | 1,000 |
| 2022-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 25.962 | 10,192,340 |
| 2022-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 25.962 | 114 |
| 2022-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 25.962 | 39 |
| 2021-12-24 | 49.990 | 50.000 | 49.990 | 50.000 | 25.962 | 76,215 |
| 2021-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 24.097 | 534 |
| 2021-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 24.097 | 139 |
| 2021-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 24.097 | 139 |
| 2021-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 24.097 | 2,000 |
| 2021-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 24.097 | 3,800 |
| 2021-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 24.097 | 5,000 |
| 2021-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 24.097 | 348 |
| 2021-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 21.934 | 2,000 |
← NewerPage 15 of 15 · 888 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 8.6204 CLP |
| 2025-12-05 | 7.5389 CLP |
| 2025-05-09 | 6.0100 CLP |
| 2024-12-09 | 7.2129 CLP |
| 2024-05-27 | 9.4281 CLP |
| 2023-12-22 | 5.1810 CLP |
| 2023-05-05 | 3.4760 CLP |
| 2022-12-09 | 4.4620 CLP |
| 2022-11-25 | 5.8920 CLP |
| 2022-05-02 | 0.1923 CLP |
| 2021-12-24 | 3.5911 CLP |
| 2021-11-04 | 4.4883 CLP |
| 2021-05-18 | 3.8034 CLP |
| 2020-12-22 | 3.5239 CLP |
| 2020-05-27 | 4.0871 CLP |
| 2019-05-27 | 1.5766 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.