Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 6,252.10 | 6,253.00 | 6,125.00 | 6,125.00 | 5,598.22 | 65,808 |
| 2023-05-26 | 6,380.00 | 6,380.00 | 6,250.00 | 6,252.00 | 5,714.30 | 147,144 |
| 2023-05-25 | 6,489.00 | 6,489.00 | 6,375.00 | 6,380.00 | 5,831.29 | 107,282 |
| 2023-05-24 | 6,556.20 | 6,556.20 | 6,434.10 | 6,489.00 | 5,930.92 | 238,208 |
| 2023-05-23 | 6,614.00 | 6,657.60 | 6,400.00 | 6,550.00 | 5,986.67 | 198,952 |
| 2023-05-22 | 6,550.00 | 6,672.80 | 6,550.00 | 6,614.00 | 6,045.17 | 222,663 |
| 2023-05-19 | 6,567.00 | 6,590.90 | 6,550.00 | 6,550.00 | 5,986.67 | 244,029 |
| 2023-05-18 | 6,582.00 | 6,634.90 | 6,537.30 | 6,567.00 | 6,002.21 | 58,547 |
| 2023-05-17 | 6,699.90 | 6,700.10 | 6,635.50 | 6,650.00 | 6,078.07 | 83,343 |
| 2023-05-16 | 6,592.00 | 6,728.80 | 6,580.60 | 6,628.00 | 6,057.96 | 927,233 |
| 2023-05-15 | 6,650.00 | 6,710.20 | 6,592.00 | 6,592.00 | 6,025.06 | 182,245 |
| 2023-05-12 | 6,678.20 | 6,678.20 | 6,612.50 | 6,650.10 | 6,078.16 | 143,545 |
| 2023-05-11 | 6,779.90 | 6,887.10 | 6,699.00 | 6,699.00 | 6,122.86 | 156,931 |
| 2023-05-10 | 6,556.70 | 6,699.00 | 6,556.20 | 6,699.00 | 6,122.86 | 64,557 |
| 2023-05-09 | 6,700.00 | 6,731.60 | 6,521.70 | 6,555.00 | 5,991.24 | 87,428 |
| 2023-05-08 | 6,612.00 | 6,930.00 | 6,612.00 | 6,750.00 | 6,169.47 | 299,950 |
| 2023-05-05 | 6,666.00 | 6,741.40 | 6,611.00 | 6,611.00 | 6,042.43 | 167,258 |
| 2023-05-04 | 6,593.10 | 6,760.00 | 6,592.90 | 6,666.00 | 6,092.70 | 72,105 |
| 2023-05-03 | 6,510.00 | 6,657.60 | 6,510.00 | 6,640.00 | 6,068.93 | 268,282 |
| 2023-05-02 | 6,399.90 | 6,500.00 | 6,379.10 | 6,500.00 | 5,940.97 | 228,547 |
| 2023-04-28 | 6,504.00 | 6,599.00 | 6,441.20 | 6,590.00 | 6,023.23 | 159,467 |
| 2023-04-27 | 6,373.60 | 6,551.30 | 6,305.00 | 6,535.00 | 5,972.96 | 141,615 |
| 2023-04-26 | 6,300.00 | 6,499.00 | 6,230.00 | 6,440.00 | 5,886.13 | 191,051 |
| 2023-04-25 | 6,200.00 | 6,414.20 | 6,200.00 | 6,400.00 | 5,849.57 | 175,793 |
| 2023-04-24 | 6,152.60 | 6,218.00 | 6,095.00 | 6,200.00 | 5,666.77 | 106,521 |
| 2023-04-21 | 6,094.60 | 6,095.00 | 6,044.50 | 6,095.00 | 5,548.14 | 57,650 |
| 2023-04-20 | 6,070.00 | 6,120.00 | 6,040.00 | 6,083.90 | 5,538.03 | 36,736 |
| 2023-04-19 | 6,217.20 | 6,217.20 | 6,086.50 | 6,163.00 | 5,610.03 | 54,701 |
| 2023-04-18 | 6,250.00 | 6,265.00 | 6,160.00 | 6,214.00 | 5,656.46 | 57,513 |
| 2023-04-17 | 6,310.30 | 6,350.00 | 6,250.00 | 6,350.00 | 5,780.26 | 90,292 |
| 2023-04-14 | 6,310.60 | 6,320.00 | 6,218.00 | 6,300.10 | 5,734.83 | 54,922 |
| 2023-04-13 | 6,053.80 | 6,315.00 | 6,050.10 | 6,315.00 | 5,748.40 | 175,076 |
| 2023-04-12 | 6,105.70 | 6,130.00 | 6,030.00 | 6,130.00 | 5,579.99 | 74,522 |
| 2023-04-11 | 6,020.00 | 6,134.00 | 5,952.80 | 6,134.00 | 5,583.64 | 121,938 |
| 2023-04-10 | 6,171.00 | 6,171.00 | 6,010.00 | 6,099.00 | 5,551.78 | 74,816 |
| 2023-04-06 | 6,088.50 | 6,300.00 | 6,088.50 | 6,171.00 | 5,617.32 | 49,399 |
| 2023-04-05 | 6,005.00 | 6,106.60 | 5,997.70 | 6,099.70 | 5,552.41 | 39,226 |
| 2023-04-04 | 6,214.00 | 6,214.00 | 6,005.00 | 6,005.00 | 5,466.21 | 166,259 |
| 2023-04-03 | 6,170.30 | 6,229.00 | 6,100.00 | 6,229.00 | 5,670.11 | 88,217 |
| 2023-03-31 | 6,199.90 | 6,299.70 | 5,960.00 | 6,120.00 | 5,570.89 | 240,242 |
| 2023-03-30 | 5,851.00 | 6,219.70 | 5,851.00 | 6,219.00 | 5,661.01 | 156,386 |
| 2023-03-29 | 6,040.00 | 6,120.00 | 6,040.00 | 6,040.00 | 5,498.07 | 135,160 |
| 2023-03-28 | 6,050.00 | 6,094.50 | 6,009.60 | 6,040.00 | 5,498.07 | 193,278 |
| 2023-03-27 | 6,030.00 | 6,085.00 | 6,025.00 | 6,080.00 | 5,534.48 | 88,219 |
| 2023-03-24 | 5,945.00 | 6,028.40 | 5,900.00 | 6,000.10 | 5,461.75 | 104,389 |
| 2023-03-23 | 5,945.10 | 6,050.00 | 5,750.00 | 5,946.00 | 5,412.50 | 98,308 |
| 2023-03-22 | 5,989.20 | 6,049.80 | 5,916.20 | 5,945.10 | 5,411.68 | 132,656 |
| 2023-03-21 | 6,099.00 | 6,150.00 | 6,000.00 | 6,065.00 | 5,520.83 | 162,808 |
| 2023-03-20 | 5,950.00 | 6,145.10 | 5,950.00 | 6,099.00 | 5,551.78 | 361,384 |
| 2023-03-17 | 5,985.00 | 6,100.00 | 5,920.00 | 5,950.00 | 5,416.15 | 919,911 |
| 2023-03-16 | 6,058.90 | 6,100.00 | 5,985.00 | 5,985.00 | 5,448.00 | 111,775 |
| 2023-03-15 | 6,049.90 | 6,059.00 | 5,968.50 | 6,059.00 | 5,515.37 | 100,480 |
| 2023-03-14 | 6,190.00 | 6,193.00 | 6,044.70 | 6,050.00 | 5,507.17 | 138,804 |
| 2023-03-13 | 6,000.00 | 6,267.20 | 6,000.00 | 6,249.90 | 5,689.14 | 116,532 |
| 2023-03-10 | 6,410.00 | 6,410.00 | 6,210.00 | 6,210.00 | 5,652.82 | 154,388 |
| 2023-03-09 | 6,350.00 | 6,475.00 | 6,350.00 | 6,475.00 | 5,894.04 | 150,989 |
| 2023-03-08 | 6,569.00 | 6,570.00 | 6,350.00 | 6,390.00 | 5,816.67 | 216,517 |
| 2023-03-07 | 6,512.00 | 6,592.00 | 6,405.00 | 6,569.00 | 5,979.61 | 183,568 |
| 2023-03-06 | 6,500.00 | 6,653.20 | 6,415.00 | 6,592.60 | 6,001.09 | 77,983 |
| 2023-03-03 | 6,530.00 | 6,619.00 | 6,500.00 | 6,500.00 | 5,916.80 | 119,447 |
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.