Vina San Pedro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 127,906 |
| 2025-04-01 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 8,869 |
| 2025-03-27 | 4.001 | 4.200 | 4.000 | 4.001 | 3.779 | 121,131 |
| 2025-03-25 | 4.100 | 4.110 | 4.001 | 4.001 | 3.779 | 1,731,520 |
| 2025-03-24 | 4.150 | 4.150 | 4.001 | 4.001 | 3.779 | 566,607 |
| 2025-03-19 | 4.200 | 4.200 | 4.001 | 4.001 | 3.779 | 833,856 |
| 2025-03-18 | 4.250 | 4.250 | 4.001 | 4.001 | 3.779 | 200,000 |
| 2025-03-12 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 111,824 |
| 2025-02-28 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 49,698 |
| 2025-02-17 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 4,000 |
| 2025-02-11 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 931 |
| 2025-02-10 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 144,999 |
| 2025-02-06 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 25,000 |
| 2025-02-03 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 65,939 |
| 2025-01-31 | 3.961 | 4.001 | 3.961 | 4.001 | 3.779 | 276,346 |
| 2025-01-28 | 3.961 | 4.001 | 3.961 | 4.001 | 3.779 | 274,075 |
| 2025-01-27 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 174,886 |
| 2025-01-13 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 130,480 |
| 2025-01-07 | 4.100 | 4.100 | 4.001 | 4.001 | 3.779 | 1,794,048 |
| 2024-12-27 | 4.101 | 4.101 | 4.001 | 4.001 | 3.779 | 1,164,966 |
| 2024-12-20 | 4.001 | 4.001 | 4.001 | 4.001 | 3.779 | 8,175,000 |
| 2024-12-19 | 4.100 | 4.100 | 4.100 | 4.100 | 3.872 | 757,475 |
| 2024-12-18 | 4.100 | 4.100 | 4.100 | 4.100 | 3.872 | 1,304 |
| 2024-12-13 | 4.100 | 4.100 | 4.100 | 4.100 | 3.872 | 31,400 |
| 2024-12-12 | 4.100 | 4.100 | 4.100 | 4.100 | 3.872 | 62,249 |
| 2024-12-11 | 4.100 | 4.100 | 4.100 | 4.100 | 3.872 | 30,197 |
| 2024-12-10 | 4.100 | 4.100 | 4.100 | 4.100 | 3.872 | 20,000 |
| 2024-12-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.872 | 8,500,801 |
| 2024-12-06 | 4.100 | 4.100 | 4.100 | 4.100 | 3.872 | 6,170,730 |
| 2024-12-05 | 4.100 | 4.100 | 3.800 | 3.800 | 3.589 | 200,000 |
| 2024-12-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.589 | 150,000 |
| 2024-11-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.589 | 187,223,906 |
| 2024-11-20 | 4.500 | 4.500 | 4.490 | 4.500 | 4.250 | 25,004 |
| 2024-11-13 | 4.500 | 5.000 | 4.500 | 4.500 | 4.250 | 22,222 |
| 2024-11-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.250 | 17,860 |
| 2024-11-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.250 | 3,105,656 |
| 2024-11-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.250 | 70,073 |
| 2024-11-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.250 | 59,130 |
| 2024-10-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.250 | 2,492,453 |
| 2024-10-28 | 4.471 | 4.500 | 4.400 | 4.471 | 4.223 | 230,243 |
| 2024-10-25 | 4.471 | 4.500 | 4.400 | 4.471 | 4.223 | 137,273 |
| 2024-10-24 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 162,727 |
| 2024-10-22 | 4.400 | 4.471 | 4.400 | 4.471 | 4.223 | 487,274 |
| 2024-10-01 | 4.500 | 4.500 | 4.471 | 4.471 | 4.223 | 800,000 |
| 2024-09-30 | 4.500 | 4.500 | 4.471 | 4.471 | 4.223 | 1,000,000 |
| 2024-09-27 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 36,543 |
| 2024-09-25 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 44,742 |
| 2024-09-23 | 4.500 | 4.500 | 4.471 | 4.471 | 4.223 | 200,000 |
| 2024-09-04 | 4.500 | 4.500 | 4.471 | 4.471 | 4.223 | 813,565 |
| 2024-09-03 | 4.500 | 4.500 | 4.471 | 4.471 | 4.223 | 171,423 |
| 2024-08-26 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 21,835 |
| 2024-08-23 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 144,165 |
| 2024-08-22 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 130,733 |
| 2024-08-21 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 368 |
| 2024-08-20 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 70,707 |
| 2024-08-19 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 27,238 |
| 2024-08-16 | 4.426 | 4.471 | 4.426 | 4.471 | 4.223 | 640,501 |
| 2024-08-09 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 2,000,000 |
| 2024-08-05 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 29,579 |
| 2024-07-26 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 59,381 |
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.