A.F.P. Planvital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 268.00 | 268.00 | 262.96 | 262.96 | 248.75 | 23,704 |
| 2025-11-05 | 263.00 | 263.00 | 260.00 | 262.96 | 248.75 | 102,430 |
| 2025-11-04 | 257.00 | 260.00 | 256.99 | 258.04 | 244.10 | 161,841 |
| 2025-11-03 | 246.80 | 254.00 | 246.80 | 250.64 | 237.10 | 174,875 |
| 2025-10-30 | 245.00 | 245.50 | 245.00 | 245.30 | 232.04 | 49,126 |
| 2025-10-29 | 242.10 | 244.98 | 242.10 | 244.98 | 231.74 | 24,406 |
| 2025-10-28 | 244.99 | 244.99 | 244.98 | 244.98 | 231.74 | 41,842 |
| 2025-10-27 | 243.00 | 245.00 | 242.90 | 242.99 | 229.86 | 24,236 |
| 2025-10-24 | 243.00 | 243.00 | 242.99 | 242.99 | 229.86 | 25,538 |
| 2025-10-23 | 243.00 | 243.00 | 242.99 | 242.99 | 229.86 | 39,299 |
← NewerPage 5 of 5 · 250 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.