Vina San Pedro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	5.528	5.528	5.528	5.528	5.120	50,000
2024-01-09	5.528	5.528	5.528	5.528	5.120	132,000
2024-01-05	5.459	5.528	5.459	5.528	5.120	391,643
2024-01-03	5.528	5.528	5.528	5.528	5.120	54,957
2024-01-02	5.489	5.528	5.489	5.528	5.120	531,912
2023-12-26	5.528	5.528	5.528	5.528	5.120	20,368
2023-12-20	5.528	5.528	5.528	5.528	5.120	54,000
2023-12-15	5.528	5.528	5.528	5.528	5.120	19,299
2023-12-13	5.528	5.528	5.528	5.528	5.120	342
2023-12-04	5.528	5.528	5.528	5.528	5.120	18,337
2023-11-30	5.528	5.528	5.000	5.528	5.120	37,219
2023-11-29	5.528	5.528	5.528	5.528	5.120	108,000
2023-11-27	5.528	5.528	5.528	5.528	5.120	20,000
2023-11-24	5.528	5.528	5.268	5.528	5.120	8,000
2023-11-22	5.528	5.528	5.528	5.528	5.120	6,991
2023-11-14	5.528	5.528	5.528	5.528	5.120	42,260
2023-11-10	5.528	5.528	5.528	5.528	5.120	6
2023-10-24	5.528	5.528	5.300	5.528	5.120	31,869
2023-10-23	5.528	5.528	5.528	5.528	5.120	9,964
2023-10-16	5.000	5.528	5.000	5.528	5.120	193,420
2023-10-11	5.528	5.528	5.528	5.528	5.120	25,437
2023-10-10	5.528	5.528	5.528	5.528	5.120	181,901
2023-10-03	5.528	5.528	5.528	5.528	5.120	1,800,000
2023-09-25	5.473	5.473	5.473	5.473	5.069	36,543
2023-09-21	5.473	5.473	5.473	5.473	5.069	45,000
2023-09-20	4.500	5.473	4.500	5.473	5.069	289,005
2023-09-15	5.473	5.473	5.473	5.473	5.069	3,000
2023-09-14	5.473	5.473	5.473	5.473	5.069	144,345
2023-08-25	5.473	5.473	5.473	5.473	5.069	12,014
2023-08-17	5.473	5.473	5.473	5.473	5.069	41,636
2023-08-11	5.000	5.473	5.000	5.473	5.069	150,000
2023-08-02	5.473	5.473	5.473	5.473	5.069	8,000
2023-07-31	5.473	5.473	5.473	5.473	5.069	887
2023-07-28	4.899	5.473	4.899	5.473	5.069	257,251
2023-07-26	5.000	5.473	4.999	5.473	5.069	329,666
2023-07-24	5.473	5.473	5.473	5.473	5.069	23,920
2023-07-19	5.473	5.473	5.473	5.473	5.069	50,100
2023-07-14	5.473	5.473	5.473	5.473	5.069	10,012
2023-07-13	5.473	5.473	5.473	5.473	5.069	9
2023-07-12	5.399	5.473	5.399	5.473	5.069	200,005
2023-07-05	5.473	5.473	5.473	5.473	5.069	40,320
2023-07-03	5.473	5.473	5.473	5.473	5.069	30,000
2023-06-27	5.473	5.473	5.473	5.473	5.069	140,000
2023-06-19	5.473	5.473	5.473	5.473	5.069	10,000
2023-06-08	5.473	5.473	5.473	5.473	5.069	130,000
2023-06-02	5.473	5.473	5.473	5.473	5.069	6,500
2023-05-31	5.473	5.473	5.473	5.473	5.069	10,000
2023-05-29	5.470	5.473	5.470	5.473	5.069	170,000
2023-05-26	5.473	5.473	5.473	5.473	5.069	10,422
2023-05-24	5.473	5.473	5.473	5.473	5.069	2,500
2023-05-19	5.473	5.473	5.100	5.473	5.069	317,734
2023-05-18	5.473	5.473	5.473	5.473	5.069	130,733
2023-05-17	5.473	5.473	5.346	5.473	5.069	141,311
2023-05-16	5.400	5.473	5.346	5.473	5.069	1,192,692
2023-05-15	5.473	5.473	5.473	5.473	5.069	91,308
2023-05-12	5.450	5.500	5.450	5.473	5.069	1,314,694
2023-05-09	5.600	5.600	5.600	5.600	5.187	18,630
2023-05-05	5.600	5.600	5.600	5.600	5.187	10,000
2023-04-18	5.600	5.600	5.600	5.600	4.979	91,394
2023-04-14	5.600	5.600	5.600	5.600	4.979	646

← NewerPage 7 of 10 · 560 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.