Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 5,205.90 | 5,301.00 | 5,190.00 | 5,301.00 | 4,998.02 | 270,771 |
| 2024-08-12 | 5,206.00 | 5,206.00 | 5,160.00 | 5,190.00 | 4,893.36 | 219,488 |
| 2024-08-09 | 5,150.00 | 5,221.50 | 5,099.90 | 5,204.00 | 4,906.56 | 455,543 |
| 2024-08-08 | 4,995.00 | 5,149.00 | 4,769.30 | 5,130.00 | 4,836.79 | 424,581 |
| 2024-08-07 | 5,050.00 | 5,078.00 | 5,016.00 | 5,050.00 | 4,761.37 | 276,190 |
| 2024-08-06 | 5,100.00 | 5,100.00 | 4,990.00 | 5,030.00 | 4,742.51 | 844,997 |
| 2024-08-05 | 5,159.00 | 5,159.00 | 4,990.00 | 5,001.00 | 4,715.17 | 286,060 |
| 2024-08-02 | 5,140.20 | 5,230.00 | 5,050.00 | 5,230.00 | 4,931.08 | 224,076 |
| 2024-08-01 | 5,170.00 | 5,210.00 | 5,140.00 | 5,199.00 | 4,901.85 | 163,757 |
| 2024-07-31 | 5,200.00 | 5,224.20 | 5,160.20 | 5,201.00 | 4,903.73 | 113,815 |
| 2024-07-30 | 5,257.60 | 5,314.20 | 5,169.60 | 5,200.00 | 4,902.79 | 280,356 |
| 2024-07-29 | 5,275.90 | 5,321.00 | 5,256.00 | 5,318.00 | 5,014.05 | 94,213 |
| 2024-07-26 | 5,286.20 | 5,405.60 | 5,279.90 | 5,311.00 | 5,007.45 | 136,009 |
| 2024-07-25 | 5,498.00 | 5,498.00 | 5,281.20 | 5,300.00 | 4,997.08 | 189,151 |
| 2024-07-24 | 5,383.30 | 5,467.10 | 5,373.10 | 5,410.00 | 5,100.79 | 312,137 |
| 2024-07-23 | 5,550.00 | 5,550.00 | 5,360.10 | 5,365.00 | 5,058.36 | 545,733 |
| 2024-07-22 | 5,706.50 | 5,706.50 | 5,551.00 | 5,586.00 | 5,266.73 | 356,447 |
| 2024-07-19 | 5,695.30 | 5,749.90 | 5,623.90 | 5,650.00 | 5,327.07 | 545,381 |
| 2024-07-18 | 5,646.20 | 5,753.00 | 5,646.20 | 5,742.80 | 5,414.57 | 338,978 |
| 2024-07-17 | 5,551.00 | 5,685.00 | 5,551.00 | 5,646.20 | 5,323.49 | 425,503 |
| 2024-07-15 | 5,499.80 | 5,688.90 | 5,492.30 | 5,610.00 | 5,289.36 | 380,235 |
| 2024-07-12 | 5,551.20 | 5,560.00 | 5,504.40 | 5,534.60 | 5,218.27 | 91,048 |
| 2024-07-11 | 5,530.00 | 5,620.00 | 5,462.50 | 5,480.00 | 5,166.79 | 683,746 |
| 2024-07-10 | 5,399.90 | 5,544.00 | 5,399.90 | 5,529.00 | 5,212.99 | 462,999 |
| 2024-07-09 | 5,404.10 | 5,415.00 | 5,338.10 | 5,400.00 | 5,091.36 | 490,345 |
| 2024-07-08 | 5,242.00 | 5,385.00 | 5,242.00 | 5,340.00 | 5,034.79 | 730,685 |
| 2024-07-05 | 5,300.00 | 5,300.00 | 5,199.80 | 5,225.00 | 4,926.36 | 637,970 |
| 2024-07-04 | 5,364.90 | 5,380.00 | 5,299.90 | 5,320.00 | 5,015.93 | 121,852 |
| 2024-07-03 | 5,290.00 | 5,395.00 | 5,263.80 | 5,347.00 | 5,041.39 | 153,848 |
| 2024-07-02 | 5,270.00 | 5,299.90 | 5,220.00 | 5,290.00 | 4,987.65 | 142,811 |
| 2024-07-01 | 5,385.00 | 5,385.00 | 5,265.80 | 5,290.00 | 4,987.65 | 276,534 |
| 2024-06-28 | 5,439.80 | 5,480.00 | 5,332.30 | 5,385.00 | 5,077.22 | 309,851 |
| 2024-06-27 | 5,362.10 | 5,489.30 | 5,362.10 | 5,454.00 | 5,142.27 | 188,769 |
| 2024-06-26 | 5,340.10 | 5,425.00 | 5,335.20 | 5,365.00 | 5,058.36 | 333,512 |
| 2024-06-25 | 5,340.00 | 5,340.00 | 5,280.00 | 5,325.00 | 5,020.65 | 357,447 |
| 2024-06-24 | 5,418.00 | 5,455.40 | 5,320.00 | 5,340.10 | 5,034.88 | 550,645 |
| 2024-06-21 | 5,490.00 | 5,490.00 | 5,435.00 | 5,440.00 | 5,129.07 | 555,151 |
| 2024-06-19 | 5,507.00 | 5,531.00 | 5,500.10 | 5,526.00 | 5,210.16 | 114,047 |
| 2024-06-18 | 5,475.00 | 5,592.90 | 5,475.00 | 5,507.00 | 5,192.25 | 137,275 |
| 2024-06-17 | 5,501.10 | 5,530.00 | 5,488.00 | 5,490.10 | 5,176.31 | 299,227 |
| 2024-06-14 | 5,501.00 | 5,600.00 | 5,500.00 | 5,501.00 | 5,186.59 | 84,476 |
| 2024-06-13 | 5,538.10 | 5,580.00 | 5,518.00 | 5,518.00 | 5,202.62 | 224,423 |
| 2024-06-12 | 5,505.10 | 5,610.00 | 5,505.10 | 5,538.00 | 5,221.47 | 158,476 |
| 2024-06-11 | 5,551.00 | 5,617.00 | 5,519.90 | 5,575.00 | 5,256.36 | 222,554 |
| 2024-06-10 | 5,627.40 | 5,683.00 | 5,596.00 | 5,617.00 | 5,295.96 | 95,064 |
| 2024-06-07 | 5,692.10 | 5,721.80 | 5,611.00 | 5,627.40 | 5,305.76 | 143,640 |
| 2024-06-06 | 5,739.00 | 5,739.00 | 5,670.10 | 5,704.40 | 5,378.36 | 46,691 |
| 2024-06-05 | 5,675.10 | 5,738.70 | 5,670.00 | 5,702.00 | 5,376.10 | 173,237 |
| 2024-06-04 | 5,700.00 | 5,716.80 | 5,601.00 | 5,703.00 | 5,377.04 | 191,602 |
| 2024-06-03 | 5,712.10 | 5,749.00 | 5,635.60 | 5,713.70 | 5,387.13 | 253,783 |
| 2024-05-31 | 5,670.10 | 5,724.00 | 5,656.10 | 5,712.00 | 5,385.53 | 502,542 |
| 2024-05-30 | 5,689.10 | 5,689.10 | 5,632.00 | 5,660.00 | 5,336.50 | 80,450 |
| 2024-05-29 | 5,800.00 | 5,816.10 | 5,630.00 | 5,679.00 | 5,354.41 | 362,252 |
| 2024-05-28 | 5,880.00 | 5,880.00 | 5,810.00 | 5,816.10 | 5,483.68 | 303,139 |
| 2024-05-27 | 5,900.00 | 5,940.00 | 5,860.00 | 5,899.00 | 5,561.84 | 188,831 |
| 2024-05-24 | 5,940.30 | 5,953.00 | 5,861.00 | 5,861.00 | 5,526.01 | 334,560 |
| 2024-05-23 | 5,901.00 | 6,017.30 | 5,901.00 | 5,953.00 | 5,612.75 | 337,352 |
| 2024-05-22 | 6,097.90 | 6,139.40 | 6,040.00 | 6,052.00 | 5,706.10 | 284,857 |
| 2024-05-20 | 6,013.10 | 6,030.00 | 5,961.00 | 6,021.00 | 5,676.87 | 105,732 |
| 2024-05-17 | 6,024.90 | 6,118.60 | 6,000.30 | 6,013.00 | 5,669.32 | 183,976 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 63.4107 CLP |
| 2025-11-24 | 84.0000 CLP |
| 2025-04-25 | 87.1139 CLP |
| 2024-11-25 | 117.5000 CLP |
| 2024-04-25 | 85.0604 CLP |
| 2023-11-24 | 86.4991 CLP |
| 2023-04-24 | 24.8018 CLP |
| 2022-12-26 | 135.1000 CLP |
| 2022-04-25 | 200.0000 CLP |
| 2021-11-29 | 447.0000 CLP |
| 2021-10-25 | 200.0000 CLP |
| 2021-04-19 | 22.0662 CLP |
| 2020-12-24 | 56.0000 CLP |
| 2020-04-20 | 30.6623 CLP |
| 2019-12-20 | 75.0000 CLP |
| 2019-04-24 | 109.1652 CLP |
| 2019-01-02 | 140.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.