Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 5,885.70 | 5,892.00 | 5,791.70 | 5,842.00 | 5,426.90 | 164,598 |
| 2024-02-19 | 5,860.00 | 5,900.10 | 5,840.00 | 5,899.00 | 5,479.85 | 67,021 |
| 2024-02-16 | 5,769.90 | 5,890.00 | 5,769.90 | 5,860.00 | 5,443.62 | 407,695 |
| 2024-02-15 | 5,680.00 | 5,770.00 | 5,679.70 | 5,770.00 | 5,360.01 | 281,212 |
| 2024-02-14 | 5,648.00 | 5,699.90 | 5,605.00 | 5,689.90 | 5,285.60 | 368,536 |
| 2024-02-13 | 5,671.70 | 5,748.00 | 5,600.00 | 5,601.00 | 5,203.02 | 125,879 |
| 2024-02-12 | 5,760.20 | 5,760.60 | 5,684.30 | 5,691.00 | 5,286.63 | 257,840 |
| 2024-02-09 | 5,748.70 | 5,749.90 | 5,685.20 | 5,749.90 | 5,341.34 | 69,148 |
| 2024-02-08 | 5,701.10 | 5,765.60 | 5,699.30 | 5,748.80 | 5,340.32 | 112,542 |
| 2024-02-07 | 5,625.00 | 5,770.00 | 5,581.40 | 5,749.30 | 5,340.78 | 122,606 |
| 2024-02-06 | 5,698.90 | 5,739.90 | 5,641.50 | 5,690.00 | 5,285.70 | 131,382 |
| 2024-02-05 | 5,710.00 | 5,710.00 | 5,650.00 | 5,650.00 | 5,248.54 | 183,234 |
| 2024-02-02 | 5,740.10 | 5,750.00 | 5,710.00 | 5,713.30 | 5,307.34 | 98,361 |
| 2024-02-01 | 5,619.90 | 5,749.00 | 5,607.30 | 5,734.00 | 5,326.57 | 246,964 |
| 2024-01-31 | 5,639.90 | 5,640.00 | 5,500.00 | 5,639.80 | 5,239.06 | 231,425 |
| 2024-01-30 | 5,502.00 | 5,567.90 | 5,502.00 | 5,545.00 | 5,151.00 | 259,451 |
| 2024-01-29 | 5,529.50 | 5,614.90 | 5,490.30 | 5,502.00 | 5,111.06 | 288,019 |
| 2024-01-26 | 5,500.00 | 5,569.90 | 5,447.20 | 5,502.00 | 5,111.06 | 350,851 |
| 2024-01-25 | 5,608.70 | 5,608.70 | 5,452.70 | 5,461.00 | 5,072.97 | 286,685 |
| 2024-01-24 | 5,595.00 | 5,649.90 | 5,560.00 | 5,623.80 | 5,224.20 | 237,129 |
| 2024-01-23 | 5,440.00 | 5,595.00 | 5,392.00 | 5,560.00 | 5,164.93 | 203,303 |
| 2024-01-22 | 5,600.00 | 5,600.00 | 5,363.20 | 5,440.00 | 5,053.46 | 280,822 |
| 2024-01-19 | 5,500.00 | 5,536.00 | 5,450.10 | 5,456.00 | 5,068.32 | 181,730 |
| 2024-01-18 | 5,495.30 | 5,540.00 | 5,418.00 | 5,500.00 | 5,109.20 | 235,684 |
| 2024-01-17 | 5,664.90 | 5,664.90 | 5,485.00 | 5,485.00 | 5,095.26 | 422,982 |
| 2024-01-16 | 5,670.00 | 5,697.90 | 5,640.10 | 5,664.90 | 5,262.38 | 152,690 |
| 2024-01-15 | 5,679.90 | 5,689.60 | 5,631.00 | 5,651.40 | 5,249.84 | 104,043 |
| 2024-01-12 | 5,674.70 | 5,719.90 | 5,616.30 | 5,698.90 | 5,293.97 | 300,531 |
| 2024-01-11 | 5,675.10 | 5,700.00 | 5,604.90 | 5,674.80 | 5,271.58 | 474,133 |
| 2024-01-10 | 5,718.00 | 5,735.00 | 5,661.20 | 5,675.20 | 5,271.95 | 463,811 |
| 2024-01-09 | 5,672.00 | 5,734.90 | 5,652.00 | 5,718.00 | 5,311.71 | 236,150 |
| 2024-01-08 | 5,656.10 | 5,695.00 | 5,613.00 | 5,651.00 | 5,249.47 | 126,230 |
| 2024-01-05 | 5,719.00 | 5,719.00 | 5,660.10 | 5,671.90 | 5,268.88 | 315,358 |
| 2024-01-04 | 5,780.00 | 5,780.00 | 5,655.10 | 5,698.00 | 5,293.13 | 2,938,681 |
| 2024-01-03 | 5,671.00 | 5,730.10 | 5,670.00 | 5,693.00 | 5,288.48 | 249,447 |
| 2024-01-02 | 5,600.00 | 5,745.00 | 5,580.00 | 5,671.00 | 5,268.05 | 748,627 |
| 2023-12-29 | 5,680.00 | 5,680.00 | 5,601.00 | 5,610.00 | 5,211.38 | 249,687 |
| 2023-12-28 | 5,630.00 | 5,690.00 | 5,600.00 | 5,675.00 | 5,271.76 | 201,474 |
| 2023-12-27 | 5,675.00 | 5,689.10 | 5,622.00 | 5,630.00 | 5,229.96 | 122,383 |
| 2023-12-26 | 5,650.00 | 5,730.00 | 5,621.90 | 5,681.00 | 5,277.34 | 106,375 |
| 2023-12-22 | 5,619.70 | 5,696.50 | 5,613.70 | 5,696.50 | 5,291.74 | 208,926 |
| 2023-12-21 | 5,665.00 | 5,717.20 | 5,525.00 | 5,625.00 | 5,225.32 | 460,280 |
| 2023-12-20 | 5,750.10 | 5,780.00 | 5,655.00 | 5,664.00 | 5,261.55 | 293,958 |
| 2023-12-19 | 5,685.00 | 5,748.00 | 5,669.00 | 5,745.00 | 5,336.79 | 429,207 |
| 2023-12-18 | 5,700.00 | 5,785.10 | 5,664.90 | 5,685.00 | 5,281.05 | 434,236 |
| 2023-12-15 | 5,831.00 | 5,871.70 | 5,703.00 | 5,703.00 | 5,297.77 | 399,214 |
| 2023-12-14 | 5,778.00 | 5,850.00 | 5,761.00 | 5,831.00 | 5,416.68 | 708,726 |
| 2023-12-13 | 5,705.00 | 5,779.10 | 5,670.20 | 5,778.00 | 5,367.44 | 719,933 |
| 2023-12-12 | 5,677.60 | 5,779.20 | 5,669.80 | 5,700.00 | 5,294.99 | 590,523 |
| 2023-12-11 | 5,690.00 | 5,699.90 | 5,640.10 | 5,677.90 | 5,274.46 | 363,620 |
| 2023-12-07 | 5,644.90 | 5,690.00 | 5,620.40 | 5,689.90 | 5,285.60 | 213,617 |
| 2023-12-06 | 5,630.10 | 5,694.60 | 5,610.00 | 5,645.00 | 5,243.90 | 518,440 |
| 2023-12-05 | 5,600.00 | 5,748.00 | 5,566.00 | 5,695.00 | 5,290.34 | 721,936 |
| 2023-12-04 | 5,600.00 | 5,788.90 | 5,568.00 | 5,600.00 | 5,202.09 | 383,913 |
| 2023-12-01 | 5,350.30 | 5,600.00 | 5,350.20 | 5,580.00 | 5,183.51 | 1,094,567 |
| 2023-11-30 | 5,300.20 | 5,386.00 | 5,231.00 | 5,340.00 | 4,960.57 | 16,217,380 |
| 2023-11-29 | 5,265.10 | 5,390.00 | 5,264.00 | 5,329.00 | 4,950.35 | 1,136,545 |
| 2023-11-28 | 5,206.00 | 5,296.10 | 5,185.00 | 5,260.10 | 4,886.34 | 472,716 |
| 2023-11-27 | 5,280.30 | 5,280.40 | 5,180.00 | 5,205.00 | 4,835.16 | 423,450 |
| 2023-11-24 | 5,302.10 | 5,340.00 | 5,260.00 | 5,271.20 | 4,896.66 | 441,924 |
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.