Vina San Pedro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 5.600 | 5.600 | 5.600 | 5.600 | 4.979 | 28,473 |
| 2023-04-11 | 5.600 | 5.600 | 5.600 | 5.600 | 4.979 | 7,527 |
| 2023-04-05 | 5.600 | 5.600 | 5.600 | 5.600 | 4.979 | 110,078 |
| 2023-04-04 | 5.840 | 5.840 | 5.600 | 5.600 | 4.979 | 1,715,910 |
| 2023-04-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 100,000 |
| 2023-03-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 9,524 |
| 2023-03-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 8,970 |
| 2023-03-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 63,303 |
| 2023-03-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 41,300 |
| 2023-03-10 | 5.900 | 5.900 | 5.600 | 5.900 | 5.245 | 121,009 |
| 2023-03-09 | 5.900 | 5.900 | 5.841 | 5.900 | 5.245 | 55,203 |
| 2023-03-08 | 5.810 | 5.900 | 5.810 | 5.900 | 5.245 | 438,801 |
| 2023-03-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 62,209 |
| 2023-02-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 10,000 |
| 2023-02-16 | 5.800 | 5.900 | 5.800 | 5.900 | 5.245 | 292,104 |
| 2023-02-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 168,688 |
| 2023-02-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 50,847 |
| 2023-02-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 38,908 |
| 2023-02-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 1,178 |
| 2023-02-02 | 5.000 | 5.900 | 5.000 | 5.900 | 5.245 | 142,562 |
| 2023-01-30 | 5.900 | 5.900 | 5.050 | 5.900 | 5.245 | 142,562 |
| 2023-01-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 10,000 |
| 2023-01-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 441 |
| 2023-01-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 10,000 |
| 2023-01-12 | 5.050 | 5.900 | 5.050 | 5.900 | 5.245 | 503,444 |
| 2023-01-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 10,000 |
| 2023-01-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 5,769 |
| 2022-12-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 13,000 |
| 2022-12-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 3,993 |
| 2022-12-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 131,332 |
| 2022-12-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 100,000 |
| 2022-12-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 80,000 |
| 2022-12-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 10,000 |
| 2022-12-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 500 |
| 2022-12-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 6,352 |
| 2022-11-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 4,045 |
| 2022-11-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 4,359 |
| 2022-11-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 26,650 |
| 2022-11-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 19,000 |
| 2022-11-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 51,010 |
| 2022-11-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 8,000 |
| 2022-11-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 30,000 |
| 2022-11-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 24,291 |
| 2022-10-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 1,000 |
| 2022-10-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 1,543 |
| 2022-10-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 88,387 |
| 2022-10-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 30,000 |
| 2022-10-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 17,815 |
| 2022-10-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 10,000 |
| 2022-09-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 180 |
| 2022-09-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 47,637 |
| 2022-09-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 40,000 |
| 2022-09-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 10,000 |
| 2022-09-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 50,000 |
| 2022-09-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 3,704 |
| 2022-09-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 10,000 |
| 2022-09-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.245 | 74,166,867 |
| 2022-09-06 | 5.899 | 5.899 | 5.899 | 5.899 | 5.244 | 20,000 |
| 2022-09-01 | 5.899 | 5.899 | 5.899 | 5.899 | 5.244 | 54,163 |
| 2022-08-30 | 5.899 | 5.899 | 5.899 | 5.899 | 5.244 | 50,000 |
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.