Vina San Pedro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	5.899	5.899	5.899	5.899	5.244	50,000
2022-08-26	5.899	5.899	5.899	5.899	5.244	110,000
2022-08-23	5.899	5.899	5.899	5.899	5.244	2,188
2022-08-22	5.899	5.899	5.899	5.899	5.244	50,000
2022-08-19	5.899	5.899	5.899	5.899	5.244	15,457
2022-08-18	5.899	5.899	5.899	5.899	5.244	15,081,530
2022-08-12	6.350	6.350	6.350	6.350	5.645	2,019
2022-08-10	6.350	6.350	6.350	6.350	5.645	71,000
2022-08-02	6.350	6.350	6.350	6.350	5.645	1,426
2022-07-29	6.350	6.350	6.350	6.350	5.645	2,486
2022-07-27	6.350	6.350	6.350	6.350	5.645	3,000
2022-07-14	6.350	6.350	6.350	6.350	5.645	5,000
2022-07-11	6.350	6.350	6.350	6.350	5.645	10,000
2022-07-06	6.350	6.350	6.350	6.350	5.645	1,500
2022-07-01	6.350	6.350	6.150	6.350	5.645	646
2022-06-29	6.350	6.350	6.350	6.350	5.645	16,290
2022-06-28	6.350	6.350	6.350	6.350	5.645	200
2022-06-24	6.350	6.350	6.350	6.350	5.645	10,000
2022-06-23	6.350	6.350	6.350	6.350	5.645	200
2022-06-15	6.350	6.350	6.350	6.350	5.645	47,244
2022-06-07	6.350	6.350	6.350	6.350	5.645	6,800
2022-06-02	6.350	6.350	6.350	6.350	5.645	7,403
2022-06-01	6.350	6.350	6.350	6.350	5.645	2,000
2022-05-27	6.350	6.350	6.350	6.350	5.645	40,004
2022-05-25	6.350	6.350	6.350	6.350	5.645	10
2022-05-24	6.350	6.350	6.350	6.350	5.645	30,006
2022-05-23	6.350	6.350	6.350	6.350	5.645	2,000
2022-05-16	6.350	6.350	6.350	6.350	5.645	6,823
2022-05-12	6.350	6.350	6.350	6.350	5.645	519
2022-05-10	6.350	6.350	6.350	6.350	5.645	3,000
2022-05-09	6.350	6.350	6.350	6.350	5.645	20,000
2022-05-06	6.350	6.350	6.350	6.350	5.645	779,976
2022-04-22	6.350	6.350	6.350	6.350	5.496	80,000
2022-04-20	6.050	6.350	6.050	6.350	5.496	254,513
2022-04-18	6.350	6.350	6.350	6.350	5.496	21,000
2022-04-13	6.350	6.350	6.350	6.350	5.496	10,000
2022-04-11	6.350	6.350	6.350	6.350	5.496	30,096
2022-04-07	6.350	6.350	6.350	6.350	5.496	15,806
2022-04-06	6.350	6.350	6.350	6.350	5.496	1,000
2022-03-31	6.350	6.350	6.350	6.350	5.496	40,066
2022-03-29	6.350	6.350	6.350	6.350	5.496	20,000
2022-03-28	6.350	6.350	6.350	6.350	5.496	59,934
2022-03-24	6.350	6.350	6.350	6.350	5.496	179,895
2022-03-18	6.350	6.350	6.350	6.350	5.496	41,246
2022-03-17	6.350	6.350	6.350	6.350	5.496	53,400
2022-03-15	6.350	6.350	6.350	6.350	5.496	12,377
2022-03-11	6.350	6.350	6.350	6.350	5.496	16,500
2022-03-10	6.350	6.350	6.350	6.350	5.496	16,700
2022-03-07	6.350	6.350	6.350	6.350	5.496	30,619
2022-03-02	6.350	6.350	6.350	6.350	5.496	49,042
2022-03-01	6.350	6.350	6.350	6.350	5.496	50
2022-02-25	6.350	6.350	6.350	6.350	5.496	100,000
2022-02-21	6.350	6.350	6.350	6.350	5.496	10,000
2022-02-03	6.350	6.350	6.350	6.350	5.496	2,053
2022-01-26	6.350	6.350	6.350	6.350	5.496	20,000
2022-01-25	6.350	6.350	6.350	6.350	5.496	344
2022-01-18	6.350	6.350	6.350	6.350	5.496	372,720
2022-01-13	5.499	6.350	5.499	6.350	5.496	228,272
2022-01-12	6.350	6.350	6.350	6.350	5.496	15,748
2022-01-07	6.350	6.350	6.350	6.350	5.496	20,000

← NewerPage 9 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.