Vina San Pedro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 59,381 |
| 2024-07-25 | 4.510 | 4.510 | 4.471 | 4.471 | 4.223 | 379,904 |
| 2024-07-24 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 10,744 |
| 2024-07-22 | 4.750 | 4.750 | 4.471 | 4.471 | 4.223 | 346,803 |
| 2024-07-12 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 14,500 |
| 2024-07-09 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 35,000 |
| 2024-07-03 | 4.600 | 4.600 | 4.471 | 4.471 | 4.223 | 195,000 |
| 2024-07-01 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 5,650 |
| 2024-06-26 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 18,208 |
| 2024-06-25 | 4.700 | 4.700 | 4.471 | 4.471 | 4.223 | 211,792 |
| 2024-06-21 | 4.471 | 4.471 | 4.471 | 4.471 | 4.223 | 83,156 |
| 2024-06-19 | 4.480 | 4.480 | 4.471 | 4.471 | 4.223 | 200,000 |
| 2024-06-14 | 4.460 | 4.471 | 4.460 | 4.471 | 4.223 | 3,085,548 |
| 2024-06-13 | 4.706 | 4.706 | 4.706 | 4.706 | 4.445 | 337,846 |
| 2024-06-11 | 4.712 | 4.712 | 4.706 | 4.706 | 4.445 | 872,493 |
| 2024-06-10 | 4.706 | 4.706 | 4.706 | 4.706 | 4.445 | 20,000 |
| 2024-06-06 | 4.706 | 4.706 | 4.706 | 4.706 | 4.445 | 20,000 |
| 2024-06-04 | 4.706 | 4.706 | 4.706 | 4.706 | 4.445 | 20,000 |
| 2024-06-03 | 4.706 | 4.706 | 4.706 | 4.706 | 4.445 | 99,837 |
| 2024-05-31 | 4.700 | 4.710 | 4.700 | 4.706 | 4.445 | 2,050,000 |
| 2024-05-30 | 5.001 | 5.001 | 5.001 | 5.001 | 4.723 | 11,141 |
| 2024-05-28 | 5.001 | 5.001 | 5.001 | 5.001 | 4.723 | 240,000 |
| 2024-05-27 | 5.000 | 5.001 | 5.000 | 5.001 | 4.723 | 2,299,225 |
| 2024-05-23 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 30,000 |
| 2024-05-20 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 100 |
| 2024-05-17 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 10,000 |
| 2024-05-16 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 10,960 |
| 2024-05-15 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 100,000 |
| 2024-05-14 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 127,159 |
| 2024-05-13 | 4.800 | 5.528 | 4.800 | 5.528 | 5.221 | 758,500 |
| 2024-05-08 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 98,841 |
| 2024-05-02 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 31,351 |
| 2024-04-29 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 364 |
| 2024-04-25 | 5.528 | 5.528 | 5.528 | 5.528 | 5.221 | 20,000 |
| 2024-04-22 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 52,044 |
| 2024-04-16 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 3,267 |
| 2024-04-11 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 10,000 |
| 2024-04-10 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 1,000 |
| 2024-04-09 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 1,478 |
| 2024-03-26 | 4.800 | 5.528 | 4.800 | 5.528 | 5.120 | 737,418 |
| 2024-03-25 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 33,375 |
| 2024-03-18 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 103,000 |
| 2024-03-14 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 40,240 |
| 2024-03-12 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 74,968 |
| 2024-03-11 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 31,715 |
| 2024-03-07 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 10,000 |
| 2024-03-06 | 4.990 | 5.528 | 4.990 | 5.528 | 5.120 | 208,877 |
| 2024-03-01 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 4,000 |
| 2024-02-23 | 5.528 | 5.528 | 4.610 | 5.528 | 5.120 | 144,309 |
| 2024-02-21 | 5.100 | 5.528 | 5.100 | 5.528 | 5.120 | 453,543 |
| 2024-02-16 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 115,000 |
| 2024-02-14 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 90,478 |
| 2024-02-13 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 20,000 |
| 2024-02-07 | 5.450 | 5.528 | 5.450 | 5.528 | 5.120 | 361,913 |
| 2024-01-29 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 5,000 |
| 2024-01-25 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 41,360 |
| 2024-01-23 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 81,000 |
| 2024-01-18 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 68,000 |
| 2024-01-12 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 11,128 |
| 2024-01-11 | 5.528 | 5.528 | 5.528 | 5.528 | 5.120 | 368 |
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.