Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,400.00 | 5,430.00 | 5,310.00 | 5,360.00 | 4,899.02 | 252,292 |
| 2023-11-22 | 5,280.00 | 5,397.80 | 5,280.00 | 5,375.00 | 4,912.73 | 252,091 |
| 2023-11-21 | 5,320.00 | 5,369.90 | 5,285.00 | 5,325.00 | 4,867.03 | 608,438 |
| 2023-11-20 | 5,240.00 | 5,349.70 | 5,200.00 | 5,276.00 | 4,822.24 | 707,322 |
| 2023-11-17 | 5,130.00 | 5,218.20 | 5,105.20 | 5,150.00 | 4,707.08 | 336,437 |
| 2023-11-16 | 5,210.00 | 5,249.90 | 5,101.00 | 5,130.00 | 4,688.80 | 455,639 |
| 2023-11-15 | 5,350.00 | 5,350.00 | 5,200.00 | 5,201.00 | 4,753.69 | 562,783 |
| 2023-11-14 | 5,340.00 | 5,450.00 | 5,340.00 | 5,398.00 | 4,933.75 | 128,265 |
| 2023-11-13 | 5,400.10 | 5,450.00 | 5,340.00 | 5,390.00 | 4,926.44 | 137,236 |
| 2023-11-10 | 5,434.80 | 5,491.00 | 5,350.00 | 5,392.60 | 4,928.81 | 253,442 |
| 2023-11-09 | 5,498.70 | 5,548.60 | 5,454.80 | 5,470.00 | 4,999.56 | 287,142 |
| 2023-11-08 | 5,493.90 | 5,588.10 | 5,402.90 | 5,499.00 | 5,026.06 | 275,918 |
| 2023-11-07 | 5,223.00 | 5,590.00 | 5,223.00 | 5,494.00 | 5,021.49 | 401,110 |
| 2023-11-06 | 5,223.00 | 5,363.00 | 5,190.00 | 5,190.00 | 4,743.64 | 206,928 |
| 2023-11-03 | 5,180.00 | 5,223.00 | 5,150.00 | 5,223.00 | 4,773.80 | 410,970 |
| 2023-11-02 | 5,101.00 | 5,169.90 | 5,088.00 | 5,100.10 | 4,661.47 | 203,300 |
| 2023-10-31 | 5,190.00 | 5,190.00 | 5,009.00 | 5,088.00 | 4,650.41 | 221,313 |
| 2023-10-30 | 5,278.90 | 5,278.90 | 5,125.00 | 5,125.00 | 4,684.23 | 310,872 |
| 2023-10-26 | 5,131.00 | 5,359.90 | 5,090.10 | 5,350.00 | 4,889.88 | 357,274 |
| 2023-10-25 | 5,155.10 | 5,239.20 | 5,105.00 | 5,170.00 | 4,725.36 | 98,255 |
| 2023-10-24 | 5,076.00 | 5,265.40 | 5,076.00 | 5,155.10 | 4,711.74 | 237,632 |
| 2023-10-23 | 5,174.40 | 5,211.50 | 5,065.00 | 5,065.00 | 4,629.39 | 215,301 |
| 2023-10-20 | 5,200.00 | 5,340.00 | 5,174.40 | 5,174.40 | 4,729.38 | 497,175 |
| 2023-10-19 | 5,400.00 | 5,400.00 | 5,300.00 | 5,315.00 | 4,857.89 | 246,347 |
| 2023-10-18 | 5,496.10 | 5,496.10 | 5,300.00 | 5,402.90 | 4,938.23 | 742,176 |
| 2023-10-17 | 5,487.90 | 5,600.00 | 5,451.10 | 5,496.30 | 5,023.59 | 166,686 |
| 2023-10-16 | 5,400.00 | 5,525.20 | 5,400.00 | 5,420.00 | 4,953.86 | 199,385 |
| 2023-10-13 | 5,498.00 | 5,510.00 | 5,300.00 | 5,429.20 | 4,962.27 | 156,370 |
| 2023-10-12 | 5,650.10 | 5,650.10 | 5,475.00 | 5,498.00 | 5,025.15 | 138,815 |
| 2023-10-11 | 5,629.90 | 5,690.10 | 5,461.10 | 5,566.00 | 5,087.30 | 191,616 |
| 2023-10-10 | 5,550.00 | 5,849.10 | 5,480.50 | 5,633.00 | 5,148.54 | 131,369 |
| 2023-10-06 | 5,333.40 | 5,550.00 | 5,300.00 | 5,525.00 | 5,049.83 | 282,748 |
| 2023-10-05 | 5,445.00 | 5,475.10 | 5,350.00 | 5,350.00 | 4,889.88 | 267,411 |
| 2023-10-04 | 5,420.10 | 5,517.00 | 5,405.10 | 5,445.50 | 4,977.16 | 152,963 |
| 2023-10-03 | 5,584.90 | 5,584.90 | 5,405.00 | 5,414.00 | 4,948.37 | 197,531 |
| 2023-10-02 | 5,575.00 | 5,747.20 | 5,550.00 | 5,550.00 | 5,072.68 | 118,690 |
| 2023-09-29 | 5,700.00 | 5,720.00 | 5,621.00 | 5,647.80 | 5,162.07 | 195,732 |
| 2023-09-28 | 5,663.00 | 5,748.60 | 5,625.00 | 5,655.80 | 5,169.38 | 168,594 |
| 2023-09-27 | 5,605.10 | 5,710.00 | 5,605.00 | 5,690.00 | 5,200.64 | 144,010 |
| 2023-09-26 | 5,700.00 | 5,750.10 | 5,605.00 | 5,605.00 | 5,122.95 | 120,474 |
| 2023-09-25 | 5,799.90 | 5,819.90 | 5,710.00 | 5,710.00 | 5,218.92 | 136,338 |
| 2023-09-22 | 5,800.00 | 5,899.00 | 5,735.20 | 5,852.00 | 5,348.70 | 252,681 |
| 2023-09-21 | 5,872.90 | 5,908.00 | 5,754.40 | 5,800.00 | 5,301.18 | 255,521 |
| 2023-09-20 | 6,049.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,392.57 | 411,356 |
| 2023-09-15 | 6,149.90 | 6,179.00 | 6,050.00 | 6,050.00 | 5,529.67 | 309,028 |
| 2023-09-14 | 6,070.00 | 6,100.00 | 6,026.90 | 6,064.60 | 5,543.02 | 344,548 |
| 2023-09-13 | 6,059.90 | 6,082.00 | 5,990.80 | 6,049.00 | 5,528.76 | 127,216 |
| 2023-09-12 | 6,090.00 | 6,150.00 | 6,000.00 | 6,010.00 | 5,493.11 | 201,822 |
| 2023-09-11 | 6,176.00 | 6,217.70 | 6,086.90 | 6,090.00 | 5,566.23 | 141,507 |
| 2023-09-08 | 6,113.10 | 6,231.80 | 6,110.80 | 6,175.00 | 5,643.92 | 199,632 |
| 2023-09-07 | 6,075.50 | 6,100.00 | 5,965.10 | 6,100.00 | 5,575.37 | 136,263 |
| 2023-09-06 | 6,001.20 | 6,127.10 | 5,985.70 | 6,035.00 | 5,515.96 | 138,106 |
| 2023-09-05 | 6,221.80 | 6,221.80 | 6,001.00 | 6,001.00 | 5,484.89 | 177,001 |
| 2023-09-04 | 6,184.00 | 6,227.10 | 6,140.10 | 6,160.20 | 5,630.40 | 82,792 |
| 2023-09-01 | 6,350.00 | 6,350.00 | 6,125.10 | 6,184.10 | 5,652.24 | 141,794 |
| 2023-08-31 | 6,387.00 | 6,387.00 | 6,294.00 | 6,301.00 | 5,759.09 | 430,928 |
| 2023-08-30 | 6,345.30 | 6,387.60 | 6,324.10 | 6,387.60 | 5,838.24 | 108,197 |
| 2023-08-29 | 6,350.00 | 6,600.00 | 6,325.10 | 6,333.00 | 5,788.34 | 76,017 |
| 2023-08-28 | 6,419.90 | 6,463.00 | 6,320.10 | 6,325.00 | 5,781.02 | 128,075 |
| 2023-08-25 | 6,321.90 | 6,405.80 | 6,290.40 | 6,400.00 | 5,849.57 | 120,742 |
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.