Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 6,205.10 | 6,520.00 | 6,200.00 | 6,499.90 | 5,916.71 | 235,208 |
| 2023-03-01 | 6,320.00 | 6,350.00 | 6,100.00 | 6,269.00 | 5,706.52 | 395,490 |
| 2023-02-28 | 6,515.00 | 6,515.00 | 6,239.00 | 6,324.30 | 5,756.86 | 706,533 |
| 2023-02-27 | 6,405.00 | 6,520.00 | 6,380.20 | 6,489.00 | 5,906.78 | 120,739 |
| 2023-02-24 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.20 | 5,825.95 | 80,456 |
| 2023-02-23 | 6,160.00 | 6,426.90 | 6,159.80 | 6,346.00 | 5,776.61 | 217,786 |
| 2023-02-22 | 6,306.00 | 6,306.00 | 6,160.00 | 6,160.00 | 5,607.30 | 170,980 |
| 2023-02-21 | 6,331.00 | 6,429.50 | 6,254.70 | 6,305.00 | 5,739.29 | 105,359 |
| 2023-02-20 | 6,250.00 | 6,350.00 | 6,250.00 | 6,330.50 | 5,762.51 | 12,730 |
| 2023-02-17 | 6,291.00 | 6,291.00 | 6,200.00 | 6,228.00 | 5,669.20 | 46,653 |
| 2023-02-16 | 6,300.00 | 6,300.00 | 6,209.00 | 6,293.00 | 5,728.37 | 77,932 |
| 2023-02-15 | 6,120.00 | 6,311.90 | 6,119.90 | 6,300.00 | 5,734.74 | 137,468 |
| 2023-02-14 | 6,085.00 | 6,184.90 | 6,015.50 | 6,125.00 | 5,575.44 | 122,131 |
| 2023-02-13 | 5,959.80 | 6,161.30 | 5,959.80 | 6,085.00 | 5,539.03 | 88,837 |
| 2023-02-10 | 6,001.00 | 6,128.20 | 6,001.00 | 6,110.00 | 5,561.79 | 319,338 |
| 2023-02-09 | 6,030.00 | 6,040.70 | 5,997.60 | 6,000.00 | 5,461.66 | 42,760 |
| 2023-02-08 | 6,049.00 | 6,049.00 | 5,880.20 | 6,035.00 | 5,493.52 | 106,903 |
| 2023-02-07 | 6,130.00 | 6,172.00 | 5,923.00 | 5,999.00 | 5,460.75 | 212,291 |
| 2023-02-06 | 6,244.00 | 6,244.00 | 5,980.50 | 6,118.40 | 5,569.44 | 103,062 |
| 2023-02-03 | 6,289.00 | 6,290.00 | 6,105.10 | 6,244.00 | 5,683.77 | 139,883 |
| 2023-02-02 | 6,230.00 | 6,280.00 | 6,090.90 | 6,267.00 | 5,704.70 | 129,633 |
| 2023-02-01 | 6,114.00 | 6,241.80 | 6,100.00 | 6,230.00 | 5,671.02 | 157,576 |
| 2023-01-31 | 6,190.00 | 6,190.00 | 6,025.00 | 6,115.00 | 5,566.34 | 219,394 |
| 2023-01-30 | 6,200.00 | 6,298.00 | 6,065.00 | 6,105.20 | 5,557.42 | 260,763 |
| 2023-01-27 | 6,138.00 | 6,300.00 | 6,120.00 | 6,200.00 | 5,643.71 | 137,416 |
| 2023-01-26 | 6,250.10 | 6,255.60 | 6,104.20 | 6,200.00 | 5,643.71 | 70,617 |
| 2023-01-25 | 5,960.00 | 6,261.00 | 5,960.00 | 6,252.60 | 5,691.59 | 57,109 |
| 2023-01-24 | 6,121.00 | 6,300.00 | 6,120.00 | 6,166.70 | 5,613.40 | 521,916 |
| 2023-01-23 | 5,985.00 | 6,140.00 | 5,985.00 | 6,121.00 | 5,571.80 | 113,465 |
| 2023-01-20 | 5,790.00 | 6,075.00 | 5,790.00 | 5,985.00 | 5,448.00 | 194,403 |
| 2023-01-19 | 5,690.00 | 5,790.00 | 5,680.00 | 5,790.00 | 5,270.50 | 544,807 |
| 2023-01-18 | 5,679.60 | 5,705.00 | 5,570.00 | 5,705.00 | 5,193.13 | 278,606 |
| 2023-01-17 | 5,620.00 | 5,696.50 | 5,551.50 | 5,684.00 | 5,174.01 | 312,012 |
| 2023-01-16 | 5,608.00 | 5,615.00 | 5,560.00 | 5,615.00 | 5,111.20 | 17,605 |
| 2023-01-13 | 5,645.00 | 5,749.90 | 5,552.90 | 5,628.00 | 5,123.04 | 332,803 |
| 2023-01-12 | 5,700.00 | 5,857.70 | 5,619.80 | 5,645.00 | 5,138.51 | 465,450 |
| 2023-01-11 | 5,640.00 | 5,765.90 | 5,570.90 | 5,765.90 | 5,248.56 | 162,431 |
| 2023-01-10 | 5,638.00 | 5,673.70 | 5,560.30 | 5,615.00 | 5,111.20 | 222,650 |
| 2023-01-09 | 5,689.90 | 5,700.00 | 5,600.10 | 5,638.00 | 5,132.14 | 260,274 |
| 2023-01-06 | 5,510.00 | 5,700.00 | 5,500.10 | 5,636.60 | 5,130.86 | 83,417 |
| 2023-01-05 | 5,450.00 | 5,569.70 | 5,415.20 | 5,502.00 | 5,008.34 | 87,295 |
| 2023-01-04 | 5,426.20 | 5,519.10 | 5,300.00 | 5,410.00 | 4,924.60 | 189,341 |
| 2023-01-03 | 5,665.00 | 5,665.00 | 5,481.00 | 5,481.00 | 4,989.23 | 184,257 |
| 2022-12-30 | 5,940.00 | 5,940.00 | 5,665.00 | 5,665.00 | 5,156.72 | 77,969 |
| 2022-12-29 | 5,801.00 | 5,950.00 | 5,750.00 | 5,950.00 | 5,416.15 | 137,436 |
| 2022-12-28 | 5,665.00 | 5,900.00 | 5,554.60 | 5,800.00 | 5,279.60 | 358,745 |
| 2022-12-27 | 5,410.00 | 5,720.00 | 5,410.00 | 5,668.10 | 5,159.54 | 106,561 |
| 2022-12-26 | 5,680.00 | 5,680.00 | 5,348.00 | 5,595.20 | 5,093.18 | 112,480 |
| 2022-12-23 | 5,567.90 | 5,695.00 | 5,567.80 | 5,683.50 | 5,050.58 | 60,684 |
| 2022-12-22 | 5,570.00 | 5,570.00 | 5,470.00 | 5,568.00 | 4,947.94 | 168,826 |
| 2022-12-21 | 5,580.00 | 5,580.60 | 5,500.00 | 5,570.00 | 4,949.72 | 302,712 |
| 2022-12-20 | 5,443.00 | 5,659.00 | 5,443.00 | 5,589.90 | 4,967.40 | 184,783 |
| 2022-12-19 | 5,300.00 | 5,493.00 | 5,297.90 | 5,443.00 | 4,836.86 | 161,223 |
| 2022-12-16 | 5,300.00 | 5,360.20 | 5,250.00 | 5,320.00 | 4,727.56 | 404,650 |
| 2022-12-15 | 5,200.00 | 5,333.70 | 5,200.00 | 5,300.00 | 4,709.79 | 194,281 |
| 2022-12-14 | 5,328.00 | 5,365.00 | 5,110.10 | 5,365.00 | 4,767.55 | 163,942 |
| 2022-12-13 | 5,251.00 | 5,370.00 | 5,251.00 | 5,328.00 | 4,734.67 | 200,773 |
| 2022-12-12 | 5,152.00 | 5,288.20 | 5,120.00 | 5,251.00 | 4,666.24 | 280,584 |
| 2022-12-09 | 5,220.00 | 5,220.00 | 5,155.00 | 5,156.00 | 4,581.82 | 119,602 |
| 2022-12-07 | 5,500.00 | 5,500.00 | 5,240.00 | 5,285.40 | 4,696.81 | 177,646 |
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.