Bolsa de Santiago · HABITAT · stock
Administradora de Fondos de Pensiones Habitat S.A. (HABITAT) stock price history
Every Bolsa de Santiago trading session of Administradora de Fondos de Pensiones Habitat S.A. from Jan 4, 2000 to Nov 12, 2026: 5,561 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HABITAT adjusted close, 2000 to 2026
- CLP 1,585
- All time high, 2026
- CLP 1,590
- 52 week high, CLP 1,251 low
- 5,561
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HABITAT key facts
- Administradora de Fondos de Pensiones Habitat S.A. (HABITAT) closed at CLP 1,284 on Nov 12, 2026 on Bolsa de Santiago.
- HABITAT's all time high close is CLP 1,585, set on Jan 7, 2026; its all time low close is CLP 24.74 on Oct 19, 2000.
- HABITAT's 52 week range is CLP 1,251 to CLP 1,590.
- HABITAT returned -6.1% over the year to Nov 12, 2026 and +578.1% over five years.
- Over ten years HABITAT returned +422%, +18.0% a year compounded.
- HABITAT's deepest drawdown was -52.7% from Oct 16, 2019 to Aug 18, 2021.
- DataCedar holds 5,561 daily sessions of HABITAT history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
HABITAT price chart, 2000 to 2026
HABITAT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | +1.3% |
| 6 months | -6.9% |
| Year to date | -14.5% |
| 1 year | -6.1% |
| 3 years | +128.7% |
| 5 years | +578.1% |
| 10 years | +422.2% |
| Since Jan 4, 2000 | +5,007% |
| Compound annual growth, 26.9 years | +15.8% |
HABITAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 1,585 on Jan 7, 2026
- All time low close
- CLP 24.74 on Oct 19, 2000
- 52 week high
- CLP 1,590 on Jan 8, 2026
- 52 week low
- CLP 1,251 on Jul 15, 2026
- Deepest drawdown
- -52.7% from Oct 16, 2019 to Aug 18, 2021, recovered Apr 6, 2023
- Best single session
- +17.9% on Nov 15, 2019
- Worst single session
- -28.1% on Jun 15, 2022
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2000
- 51.1×
- Best calendar year
- 2023, +103%
- Worst calendar year
- 2008, -36%
HABITAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 1,502 | CLP 1,590 | CLP 1,251 | CLP 1,284 | -14.5% | 9.1M | 175 |
| 2025 | CLP 789.03 | CLP 1,579 | CLP 774.27 | CLP 1,502 | +90.4% | 22.1M | 197 |
| 2024 | CLP 642.04 | CLP 856.08 | CLP 609.54 | CLP 789.03 | +23.7% | 12.6M | 162 |
| 2023 | CLP 343.16 | CLP 637.98 | CLP 319.10 | CLP 637.96 | +103.1% | 6.6M | 158 |
| 2022 | CLP 239.69 | CLP 344.04 | CLP 204.92 | CLP 314.07 | +35.7% | 26.6M | 149 |
| 2021 | CLP 213.79 | CLP 283.34 | CLP 179.52 | CLP 231.46 | +12.4% | 14.2M | 160 |
| 2020 | CLP 258.62 | CLP 270.20 | CLP 183.38 | CLP 205.83 | -20.4% | 14.8M | 168 |
| 2019 | CLP 327.93 | CLP 382.53 | CLP 227.74 | CLP 258.66 | -21.1% | 16.4M | 193 |
| 2018 | CLP 319.62 | CLP 376.88 | CLP 311.68 | CLP 327.93 | +3.2% | 13.6M | 209 |
| 2017 | CLP 252.85 | CLP 318.18 | CLP 249.02 | CLP 317.84 | +24.8% | 18.1M | 209 |
| 2016 | CLP 242.13 | CLP 280.34 | CLP 202.12 | CLP 254.73 | +5.1% | 288.5M | 146 |
| 2015 | CLP 254.12 | CLP 271.80 | CLP 223.37 | CLP 242.43 | -3.8% | 20.5M | 146 |
| 2014 | CLP 175.84 | CLP 276.80 | CLP 172.05 | CLP 251.99 | +46.4% | 99.4M | 183 |
| 2013 | CLP 215.31 | CLP 247.15 | CLP 153.55 | CLP 172.13 | -20.5% | 159M | 198 |
| 2012 | CLP 135.64 | CLP 217.90 | CLP 133.43 | CLP 216.47 | +58.1% | 85.2M | 184 |
| 2011 | CLP 122.50 | CLP 141.11 | CLP 101.99 | CLP 136.96 | +11.6% | 89.7M | 219 |
| 2010 | CLP 76.44 | CLP 127.73 | CLP 65.58 | CLP 122.70 | +65.8% | 298.9M | 244 |
| 2009 | CLP 37.21 | CLP 76.44 | CLP 37.21 | CLP 74.02 | +88.2% | 17.7M | 242 |
| 2008 | CLP 61.35 | CLP 69.40 | CLP 38.22 | CLP 39.33 | -35.9% | 17.7M | 225 |
| 2007 | CLP 47.27 | CLP 73.42 | CLP 46.47 | CLP 61.35 | +29.8% | 32M | 229 |
| 2006 | CLP 47.27 | CLP 49.28 | CLP 37.21 | CLP 47.27 | 0.0% | 26.3M | 253 |
| 2005 | CLP 57.73 | CLP 57.73 | CLP 46.26 | CLP 47.27 | -18.1% | 5.5M | 244 |
| 2004 | CLP 59.34 | CLP 66.38 | CLP 56.30 | CLP 57.73 | -2.7% | 5.5M | 251 |
| 2003 | CLP 47.27 | CLP 59.54 | CLP 44.86 | CLP 59.34 | +25.5% | 7.5M | 240 |
| 2002 | CLP 47.87 | CLP 49.28 | CLP 42.24 | CLP 47.27 | -1.3% | 6.3M | 260 |
| 2001 | CLP 29.43 | CLP 49.28 | CLP 29.43 | CLP 47.87 | +62.7% | 11M | 259 |
| 2000 | CLP 25.14 | CLP 29.43 | CLP 24.74 | CLP 29.43 | n/a | 18.4M | 258 |
HABITAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 1,284 | +1.2% |
| October 2026 | CLP 1,269 | -8.8% |
| September 2026 | CLP 1,391 | +9.8% |
| August 2026 | CLP 1,267 | 0.0% |
| July 2026 | CLP 1,267 | -3.6% |
| June 2026 | CLP 1,314 | -3.7% |
| May 2026 | CLP 1,364 | -4.2% |
| April 2026 | CLP 1,425 | -1.3% |
| March 2026 | CLP 1,443 | +3.0% |
| February 2026 | CLP 1,401 | -6.0% |
| January 2026 | CLP 1,490 | -0.8% |
| December 2025 | CLP 1,502 | +4.1% |
About the HABITAT data
Daily bars. 5,561 sessions from Jan 4, 2000 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3AHABITAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
HABITAT share price history
