Vina San Pedro historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	4.000	4.000	4.000	4.000	3.871	17,860
2025-09-12	4.000	4.000	4.000	4.000	3.871	420,542
2025-09-10	4.000	4.000	4.000	4.000	3.871	463,224
2025-09-05	4.000	4.000	4.000	4.000	3.871	51,324
2025-09-02	4.000	4.000	4.000	4.000	3.871	2,108,891
2025-09-01	4.000	4.000	4.000	4.000	3.871	2,490,527
2025-08-29	3.812	4.050	3.812	4.050	3.919	1,446,783
2025-08-28	4.000	4.050	4.000	4.050	3.919	281,114
2025-08-26	4.050	4.050	4.050	4.050	3.919	10,488
2025-08-20	4.050	4.050	4.050	4.050	3.919	24,709
2025-08-19	4.100	4.100	4.050	4.050	3.919	1,357,297
2025-08-13	4.040	4.050	4.040	4.050	3.919	349,039
2025-08-11	4.050	4.050	4.050	4.050	3.919	69,500
2025-08-08	4.000	4.050	4.000	4.050	3.919	222,169
2025-08-07	4.000	4.050	4.000	4.050	3.919	500,000
2025-08-06	3.980	4.050	3.980	4.050	3.919	378,015
2025-08-05	4.050	4.050	4.050	4.050	3.919	88,579
2025-08-04	4.000	4.050	4.000	4.050	3.919	503,683
2025-07-29	4.050	4.050	3.980	4.050	3.919	5,000
2025-07-28	4.050	4.050	4.050	4.050	3.919	358,284
2025-07-24	4.050	4.050	4.050	4.050	3.919	83,687
2025-07-23	4.000	4.050	4.000	4.050	3.919	304,964
2025-07-22	4.050	4.050	4.050	4.050	3.919	7,000
2025-07-18	4.050	4.100	4.000	4.050	3.919	3,500
2025-07-17	4.050	4.100	4.000	4.050	3.919	824
2025-07-15	4.000	4.050	4.000	4.050	3.919	384,292
2025-07-11	4.010	4.050	4.010	4.050	3.919	433,566
2025-07-10	4.050	4.050	4.050	4.050	3.919	16,182
2025-07-08	4.050	4.800	4.000	4.050	3.919	879
2025-07-07	4.050	4.050	4.050	4.050	3.919	90,884
2025-07-03	4.100	4.100	4.050	4.050	3.919	894,289
2025-07-02	4.030	4.052	4.020	4.050	3.919	2,486,000
2025-06-30	4.040	4.040	4.001	4.001	3.872	1,039,708
2025-06-25	4.001	4.001	4.001	4.001	3.872	19,731
2025-06-24	4.050	4.050	4.001	4.001	3.872	355,000
2025-06-23	4.001	4.001	4.001	4.001	3.872	6,642
2025-06-19	4.001	4.001	4.001	4.001	3.872	130,545
2025-06-10	4.200	4.200	4.001	4.001	3.872	318,795
2025-06-09	4.001	4.001	4.001	4.001	3.872	1,655
2025-06-04	4.001	4.800	4.000	4.001	3.872	79,618
2025-06-03	4.001	4.800	4.000	4.001	3.872	100,306
2025-05-27	4.001	4.001	4.001	4.001	3.872	18,000
2025-05-20	4.001	4.001	4.001	4.001	3.872	60
2025-05-19	4.001	4.001	4.001	4.001	3.872	90,879
2025-05-16	4.000	4.001	4.000	4.001	3.872	411,899
2025-05-15	4.000	4.001	4.000	4.001	3.872	210,000
2025-05-13	4.000	4.001	4.000	4.001	3.872	734,916
2025-05-09	4.001	4.001	4.001	4.001	3.872	125,000
2025-05-06	4.001	4.001	4.001	4.001	3.872	81,325
2025-05-05	4.001	4.001	4.001	4.001	3.872	355,000
2025-04-30	4.001	4.001	4.001	4.001	3.872	37,462
2025-04-29	4.001	4.001	4.001	4.001	3.872	22,034
2025-04-28	4.100	4.100	4.001	4.001	3.872	264,575
2025-04-24	4.001	4.001	4.001	4.001	3.779	99,999
2025-04-21	4.300	4.300	4.001	4.001	3.779	981,275
2025-04-17	4.001	4.001	4.001	4.001	3.779	2,771
2025-04-16	4.001	4.001	4.001	4.001	3.779	108,952
2025-04-09	4.000	4.001	4.000	4.001	3.779	749,648
2025-04-08	4.001	4.001	4.001	4.001	3.779	247,470
2025-04-07	4.000	4.001	4.000	4.001	3.779	244,940

← NewerPage 4 of 10 · 559 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.1291 CLP
2025-04-25	0.0961 CLP
2024-04-25	0.1070 CLP
2023-04-24	0.2248 CLP
2022-04-25	0.1682 CLP
2021-04-19	0.1123 CLP
2020-04-20	0.1112 CLP
2019-04-24	0.1113 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.