Vina San Pedro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
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

← NewerPage 8 of 10 · 561 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.