Compania Cervecerias Unidas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	6,629.70	6,632.70	6,320.10	6,320.10	5,776.54	288,948
2023-08-23	6,557.20	6,685.00	6,520.00	6,619.00	6,049.74	96,365
2023-08-22	6,483.60	6,859.00	6,483.60	6,600.00	6,032.37	126,279
2023-08-21	6,531.90	6,617.20	6,484.10	6,501.00	5,941.89	243,569
2023-08-18	6,624.50	6,707.70	6,532.50	6,644.00	6,072.59	187,763
2023-08-17	6,704.40	6,704.40	6,581.00	6,581.00	6,015.01	232,310
2023-08-16	6,630.00	6,711.00	6,579.60	6,708.70	6,131.72	117,980
2023-08-14	6,801.10	6,801.10	6,630.00	6,630.00	6,059.79	268,459
2023-08-11	6,850.00	6,900.00	6,799.20	6,801.00	6,216.09	139,922
2023-08-10	6,890.00	6,890.30	6,740.20	6,781.40	6,198.17	205,765
2023-08-09	6,800.00	6,890.00	6,724.90	6,890.00	6,297.43	238,832
2023-08-08	6,923.00	6,923.00	6,860.00	6,860.00	6,270.01	177,647
2023-08-07	6,814.10	6,947.00	6,780.00	6,944.00	6,346.79	44,264
2023-08-04	6,819.90	6,880.80	6,785.10	6,814.00	6,227.97	56,571
2023-08-03	6,942.00	6,942.00	6,853.20	6,859.00	6,269.10	120,507
2023-08-02	7,030.50	7,044.10	6,870.00	6,930.00	6,333.99	176,655
2023-08-01	7,019.00	7,164.50	7,000.00	7,157.40	6,541.83	303,399
2023-07-31	6,972.00	7,133.00	6,956.00	6,956.00	6,357.75	343,693
2023-07-28	7,027.70	7,158.30	6,900.00	6,972.00	6,372.38	124,129
2023-07-27	7,258.80	7,268.00	7,135.10	7,170.80	6,554.08	89,147
2023-07-26	7,331.10	7,340.00	7,234.00	7,272.80	6,647.31	100,858
2023-07-25	7,180.00	7,390.40	7,180.00	7,345.00	6,713.30	121,045
2023-07-24	7,036.40	7,230.00	7,036.40	7,217.60	6,596.86	170,142
2023-07-21	6,912.50	7,036.40	6,912.50	7,029.30	6,424.75	38,098
2023-07-20	6,898.10	6,999.00	6,856.60	6,968.00	6,368.72	230,152
2023-07-19	7,036.20	7,036.20	6,870.00	6,898.00	6,304.74	241,401
2023-07-18	7,000.00	7,064.00	6,960.50	7,022.00	6,418.08	186,950
2023-07-17	6,922.60	6,998.00	6,922.00	6,989.40	6,388.28	88,314
2023-07-14	6,864.40	6,935.00	6,809.00	6,935.00	6,338.56	228,045
2023-07-13	6,740.00	6,950.00	6,740.00	6,906.00	6,312.05	139,780
2023-07-12	6,650.50	6,776.10	6,650.50	6,740.00	6,160.33	145,497
2023-07-11	6,605.20	6,630.00	6,573.60	6,630.00	6,059.79	172,163
2023-07-10	6,669.80	6,711.00	6,530.00	6,530.00	5,968.39	238,877
2023-07-07	6,550.00	6,700.00	6,550.00	6,670.00	6,096.35	93,258
2023-07-06	6,600.00	6,600.00	6,400.10	6,472.00	5,915.38	160,783
2023-07-05	6,543.00	6,610.00	6,530.00	6,561.00	5,996.73	133,697
2023-07-04	6,590.00	6,590.00	6,505.40	6,549.00	5,985.76	85,672
2023-07-03	6,300.00	6,597.00	6,300.00	6,589.00	6,022.32	101,503
2023-06-30	6,317.90	6,587.60	6,302.00	6,465.00	5,908.98	108,390
2023-06-29	6,300.00	6,380.00	6,290.00	6,318.00	5,774.63	104,730
2023-06-28	6,322.70	6,322.70	6,268.40	6,280.00	5,739.89	105,091
2023-06-27	6,389.10	6,420.00	6,281.30	6,305.00	5,762.74	288,606
2023-06-23	6,498.00	6,498.00	6,430.00	6,485.00	5,927.26	93,569
2023-06-22	6,340.40	6,497.00	6,340.00	6,497.00	5,938.23	79,625
2023-06-20	6,364.10	6,364.10	6,324.50	6,340.00	5,794.73	197,407
2023-06-19	6,292.00	6,426.00	6,258.40	6,364.10	5,816.76	85,805
2023-06-16	6,333.90	6,344.10	6,202.20	6,251.00	5,713.39	475,571
2023-06-15	6,335.20	6,341.00	6,266.20	6,333.90	5,789.16	40,249
2023-06-14	6,337.50	6,374.40	6,260.10	6,341.00	5,795.65	208,637
2023-06-13	6,362.30	6,362.30	6,265.30	6,289.00	5,748.12	151,901
2023-06-12	6,385.00	6,425.00	6,130.00	6,300.00	5,758.17	239,803
2023-06-09	6,249.90	6,297.00	6,249.90	6,297.00	5,755.43	31,864
2023-06-08	6,357.10	6,357.10	6,200.80	6,250.00	5,712.47	132,269
2023-06-07	6,339.00	6,348.70	6,260.00	6,260.00	5,721.61	198,221
2023-06-06	6,299.00	6,359.40	6,272.90	6,339.00	5,793.82	46,497
2023-06-05	6,349.00	6,349.00	6,230.70	6,299.00	5,757.26	91,223
2023-06-02	6,250.00	6,375.00	6,065.00	6,349.00	5,802.96	157,349
2023-06-01	5,950.00	6,250.00	5,950.00	6,250.00	5,712.47	370,706
2023-05-31	6,100.00	6,169.80	5,950.00	5,950.00	5,438.27	1,568,731
2023-05-30	6,227.60	6,250.00	6,006.00	6,100.00	5,575.37	311,509

← NewerPage 14 of 21 · 1,244 trading daysOlder →

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.