Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5,945.00 | 6,030.00 | 5,942.00 | 6,024.90 | 5,680.54 | 261,196 |
| 2024-05-15 | 5,910.20 | 5,979.00 | 5,903.00 | 5,945.10 | 5,605.31 | 555,294 |
| 2024-05-14 | 5,921.70 | 5,926.10 | 5,900.00 | 5,902.00 | 5,564.67 | 229,873 |
| 2024-05-13 | 5,886.40 | 5,965.70 | 5,880.00 | 5,920.50 | 5,582.11 | 189,272 |
| 2024-05-10 | 5,960.00 | 5,990.00 | 5,899.00 | 5,920.00 | 5,581.64 | 298,461 |
| 2024-05-09 | 5,989.90 | 6,033.70 | 5,960.10 | 5,979.00 | 5,637.27 | 352,856 |
| 2024-05-08 | 6,000.10 | 6,022.20 | 5,935.80 | 6,010.00 | 5,666.50 | 282,151 |
| 2024-05-07 | 5,999.90 | 6,030.00 | 5,991.70 | 6,030.00 | 5,685.35 | 410,490 |
| 2024-05-06 | 6,025.00 | 6,046.00 | 5,970.00 | 5,980.00 | 5,638.21 | 228,362 |
| 2024-05-03 | 5,875.00 | 6,043.30 | 5,875.00 | 5,999.90 | 5,656.97 | 533,295 |
| 2024-05-02 | 5,890.00 | 5,996.50 | 5,845.90 | 5,851.00 | 5,516.58 | 385,503 |
| 2024-04-30 | 5,895.60 | 5,919.30 | 5,801.00 | 5,890.00 | 5,553.35 | 354,034 |
| 2024-04-29 | 5,800.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,591.07 | 155,931 |
| 2024-04-26 | 5,758.90 | 5,840.00 | 5,758.90 | 5,840.00 | 5,506.21 | 434,075 |
| 2024-04-25 | 5,733.20 | 5,759.00 | 5,660.10 | 5,759.00 | 5,429.84 | 283,557 |
| 2024-04-24 | 5,772.40 | 5,785.10 | 5,760.00 | 5,769.90 | 5,359.92 | 54,861 |
| 2024-04-23 | 5,730.00 | 5,780.90 | 5,730.00 | 5,750.00 | 5,341.43 | 242,938 |
| 2024-04-22 | 5,732.40 | 5,760.00 | 5,725.40 | 5,730.00 | 5,322.86 | 610,059 |
| 2024-04-19 | 5,742.10 | 5,767.90 | 5,720.00 | 5,720.00 | 5,313.57 | 260,608 |
| 2024-04-18 | 5,750.00 | 5,810.00 | 5,702.00 | 5,770.00 | 5,360.01 | 461,723 |
| 2024-04-17 | 5,800.00 | 5,813.70 | 5,705.00 | 5,753.00 | 5,344.22 | 495,117 |
| 2024-04-16 | 5,864.00 | 5,864.00 | 5,762.70 | 5,810.00 | 5,397.17 | 226,994 |
| 2024-04-15 | 5,997.00 | 6,084.00 | 5,860.00 | 5,864.00 | 5,447.33 | 324,314 |
| 2024-04-12 | 6,130.00 | 6,130.00 | 5,930.00 | 5,995.10 | 5,569.12 | 474,813 |
| 2024-04-11 | 5,860.00 | 6,130.00 | 5,850.00 | 6,130.00 | 5,694.43 | 744,221 |
| 2024-04-10 | 5,800.00 | 5,879.90 | 5,766.10 | 5,870.00 | 5,452.91 | 465,315 |
| 2024-04-09 | 5,820.00 | 5,839.00 | 5,760.00 | 5,810.70 | 5,397.82 | 331,373 |
| 2024-04-08 | 5,790.00 | 5,800.50 | 5,780.00 | 5,790.10 | 5,378.69 | 219,331 |
| 2024-04-05 | 5,840.00 | 5,848.00 | 5,781.10 | 5,790.00 | 5,378.59 | 640,358 |
| 2024-04-04 | 5,796.00 | 5,873.30 | 5,780.10 | 5,830.50 | 5,416.21 | 169,458 |
| 2024-04-03 | 5,788.00 | 5,836.90 | 5,761.00 | 5,796.00 | 5,384.17 | 226,204 |
| 2024-04-02 | 5,829.10 | 5,840.00 | 5,781.10 | 5,788.00 | 5,376.73 | 315,498 |
| 2024-04-01 | 5,810.00 | 5,860.20 | 5,810.00 | 5,845.10 | 5,429.78 | 124,864 |
| 2024-03-28 | 5,819.90 | 5,820.00 | 5,785.60 | 5,817.00 | 5,403.67 | 96,731 |
| 2024-03-27 | 5,810.00 | 5,824.00 | 5,789.90 | 5,791.00 | 5,379.52 | 375,153 |
| 2024-03-26 | 5,780.00 | 5,813.70 | 5,759.90 | 5,799.00 | 5,386.95 | 542,302 |
| 2024-03-25 | 5,727.20 | 5,790.10 | 5,727.20 | 5,785.00 | 5,373.95 | 406,497 |
| 2024-03-22 | 5,833.90 | 5,840.50 | 5,770.20 | 5,785.00 | 5,373.95 | 329,636 |
| 2024-03-21 | 5,849.70 | 5,850.00 | 5,800.00 | 5,800.00 | 5,387.88 | 218,913 |
| 2024-03-20 | 5,750.00 | 5,859.90 | 5,750.00 | 5,849.70 | 5,434.05 | 241,738 |
| 2024-03-19 | 5,690.10 | 5,819.80 | 5,690.00 | 5,817.00 | 5,403.67 | 306,528 |
| 2024-03-18 | 5,744.00 | 5,744.00 | 5,675.30 | 5,682.00 | 5,278.27 | 130,005 |
| 2024-03-15 | 5,670.00 | 5,711.50 | 5,670.00 | 5,670.10 | 5,267.21 | 159,805 |
| 2024-03-14 | 5,739.90 | 5,739.90 | 5,651.10 | 5,670.50 | 5,267.58 | 207,094 |
| 2024-03-13 | 5,747.00 | 5,750.00 | 5,679.60 | 5,739.80 | 5,331.96 | 162,750 |
| 2024-03-12 | 5,737.00 | 5,737.00 | 5,690.00 | 5,728.00 | 5,321.00 | 168,276 |
| 2024-03-11 | 5,660.00 | 5,750.00 | 5,640.00 | 5,738.00 | 5,330.29 | 211,443 |
| 2024-03-08 | 5,511.10 | 5,650.00 | 5,511.10 | 5,625.00 | 5,225.32 | 279,855 |
| 2024-03-07 | 5,639.80 | 5,650.00 | 5,581.00 | 5,581.00 | 5,184.44 | 191,646 |
| 2024-03-06 | 5,580.00 | 5,614.30 | 5,508.00 | 5,570.30 | 5,174.50 | 557,653 |
| 2024-03-05 | 5,600.00 | 5,600.10 | 5,519.80 | 5,539.90 | 5,146.26 | 334,792 |
| 2024-03-04 | 5,710.00 | 5,754.00 | 5,590.00 | 5,600.00 | 5,202.09 | 767,658 |
| 2024-03-01 | 5,666.00 | 5,730.30 | 5,625.00 | 5,700.00 | 5,294.99 | 368,239 |
| 2024-02-29 | 5,670.00 | 5,703.80 | 5,601.00 | 5,601.00 | 5,203.02 | 779,181 |
| 2024-02-28 | 5,700.00 | 5,700.00 | 5,600.00 | 5,677.00 | 5,273.62 | 467,198 |
| 2024-02-27 | 5,669.70 | 5,743.40 | 5,655.90 | 5,700.10 | 5,295.08 | 162,610 |
| 2024-02-26 | 5,730.00 | 5,733.70 | 5,647.00 | 5,652.00 | 5,250.40 | 632,002 |
| 2024-02-23 | 5,714.00 | 5,850.00 | 5,684.10 | 5,728.90 | 5,321.83 | 246,175 |
| 2024-02-22 | 5,721.00 | 5,879.90 | 5,721.00 | 5,730.00 | 5,322.86 | 174,810 |
| 2024-02-21 | 5,881.90 | 5,881.90 | 5,701.00 | 5,701.00 | 5,295.92 | 122,214 |
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.