Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5,449.00 | 5,500.00 | 5,328.80 | 5,500.00 | 4,887.51 | 207,744 |
| 2022-12-05 | 5,630.00 | 5,630.00 | 5,581.00 | 5,581.00 | 4,959.49 | 53,843 |
| 2022-12-02 | 5,544.90 | 5,630.00 | 5,353.00 | 5,630.00 | 5,003.04 | 153,128 |
| 2022-12-01 | 5,385.00 | 5,531.50 | 5,320.00 | 5,452.00 | 4,844.86 | 89,771 |
| 2022-11-30 | 5,456.00 | 5,500.00 | 5,395.80 | 5,395.80 | 4,794.92 | 721,381 |
| 2022-11-29 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,887.51 | 399,075 |
| 2022-11-28 | 5,498.20 | 5,598.00 | 5,488.00 | 5,500.00 | 4,887.51 | 80,483 |
| 2022-11-25 | 5,347.00 | 5,550.00 | 5,347.00 | 5,498.20 | 4,885.91 | 66,341 |
| 2022-11-24 | 5,430.50 | 5,440.00 | 5,347.10 | 5,360.50 | 4,763.55 | 69,623 |
| 2022-11-23 | 5,431.10 | 5,469.10 | 5,410.00 | 5,430.50 | 4,825.75 | 257,734 |
| 2022-11-22 | 5,360.00 | 5,475.30 | 5,350.00 | 5,425.00 | 4,820.87 | 192,662 |
| 2022-11-21 | 5,308.60 | 5,367.00 | 5,300.00 | 5,367.00 | 4,769.32 | 241,718 |
| 2022-11-18 | 5,200.00 | 5,330.90 | 5,169.70 | 5,308.60 | 4,717.43 | 117,860 |
| 2022-11-17 | 5,211.00 | 5,349.90 | 5,200.00 | 5,200.00 | 4,620.92 | 169,287 |
| 2022-11-16 | 5,120.00 | 5,228.80 | 5,108.00 | 5,210.00 | 4,629.81 | 242,400 |
| 2022-11-15 | 5,100.00 | 5,174.00 | 5,100.00 | 5,174.00 | 4,597.82 | 189,711 |
| 2022-11-14 | 5,060.00 | 5,136.00 | 5,060.00 | 5,102.00 | 4,533.83 | 215,047 |
| 2022-11-11 | 5,053.30 | 5,120.00 | 4,966.00 | 5,100.00 | 4,532.06 | 171,947 |
| 2022-11-10 | 5,150.00 | 5,177.00 | 5,041.00 | 5,053.30 | 4,490.56 | 413,209 |
| 2022-11-09 | 5,225.00 | 5,225.30 | 5,150.00 | 5,160.10 | 4,585.46 | 266,166 |
| 2022-11-08 | 5,189.00 | 5,225.00 | 5,150.00 | 5,225.00 | 4,643.14 | 190,805 |
| 2022-11-07 | 5,180.00 | 5,189.00 | 5,123.60 | 5,189.00 | 4,611.15 | 126,176 |
| 2022-11-04 | 5,200.00 | 5,239.60 | 5,162.10 | 5,199.00 | 4,620.03 | 85,552 |
| 2022-11-03 | 5,150.00 | 5,230.00 | 5,100.00 | 5,180.00 | 4,603.15 | 170,428 |
| 2022-11-02 | 5,200.00 | 5,299.00 | 5,100.20 | 5,230.00 | 4,647.58 | 184,048 |
| 2022-10-28 | 5,048.90 | 5,204.00 | 5,030.00 | 5,175.00 | 4,598.71 | 125,310 |
| 2022-10-27 | 5,087.90 | 5,087.90 | 4,998.60 | 5,048.90 | 4,486.65 | 283,352 |
| 2022-10-26 | 4,925.00 | 5,050.00 | 4,925.00 | 5,019.00 | 4,460.08 | 234,038 |
| 2022-10-25 | 5,060.10 | 5,099.90 | 4,932.90 | 5,056.00 | 4,492.96 | 118,158 |
| 2022-10-24 | 5,132.00 | 5,155.00 | 5,060.00 | 5,060.00 | 4,496.51 | 70,642 |
| 2022-10-21 | 5,135.10 | 5,199.00 | 5,026.00 | 5,132.00 | 4,560.49 | 61,392 |
| 2022-10-20 | 5,140.10 | 5,199.30 | 5,140.10 | 5,199.00 | 4,620.03 | 362,516 |
| 2022-10-19 | 5,280.00 | 5,280.00 | 5,134.70 | 5,199.00 | 4,620.03 | 418,126 |
| 2022-10-18 | 5,178.80 | 5,280.00 | 5,100.00 | 5,280.00 | 4,692.01 | 385,175 |
| 2022-10-17 | 5,009.90 | 5,190.00 | 5,009.80 | 5,189.00 | 4,611.15 | 147,063 |
| 2022-10-14 | 5,044.00 | 5,046.00 | 4,941.90 | 5,000.00 | 4,443.19 | 155,017 |
| 2022-10-13 | 4,870.90 | 5,039.80 | 4,805.00 | 4,995.00 | 4,438.75 | 140,082 |
| 2022-10-12 | 4,990.00 | 4,990.00 | 4,800.00 | 4,890.00 | 4,345.44 | 187,549 |
| 2022-10-11 | 5,001.00 | 5,001.00 | 4,701.00 | 4,860.00 | 4,318.78 | 328,642 |
| 2022-10-07 | 5,229.90 | 5,231.00 | 5,001.00 | 5,001.00 | 4,444.08 | 104,245 |
| 2022-10-06 | 5,105.00 | 5,250.00 | 5,105.00 | 5,234.00 | 4,651.14 | 174,314 |
| 2022-10-05 | 5,150.00 | 5,150.00 | 5,066.90 | 5,098.20 | 4,530.46 | 30,722 |
| 2022-10-04 | 5,100.00 | 5,200.10 | 4,905.00 | 5,150.00 | 4,576.49 | 177,781 |
| 2022-10-03 | 5,259.90 | 5,261.00 | 5,058.00 | 5,113.00 | 4,543.61 | 118,928 |
| 2022-09-30 | 5,052.90 | 5,265.00 | 5,029.40 | 5,261.00 | 4,675.13 | 535,319 |
| 2022-09-29 | 5,120.00 | 5,180.00 | 5,038.40 | 5,055.00 | 4,492.07 | 252,862 |
| 2022-09-28 | 4,799.00 | 5,200.00 | 4,760.00 | 5,110.00 | 4,540.94 | 840,545 |
| 2022-09-27 | 4,593.00 | 4,760.00 | 4,584.10 | 4,760.00 | 4,229.92 | 1,250,087 |
| 2022-09-26 | 4,574.00 | 4,640.00 | 4,510.30 | 4,590.00 | 4,078.85 | 293,706 |
| 2022-09-23 | 4,611.90 | 4,710.00 | 4,476.00 | 4,491.00 | 3,990.88 | 342,756 |
| 2022-09-22 | 4,675.00 | 4,689.50 | 4,609.60 | 4,612.00 | 4,098.40 | 130,359 |
| 2022-09-21 | 4,720.00 | 4,720.00 | 4,620.10 | 4,655.00 | 4,136.61 | 224,062 |
| 2022-09-20 | 4,876.90 | 4,876.90 | 4,650.00 | 4,650.00 | 4,132.17 | 521,554 |
| 2022-09-15 | 4,880.00 | 4,970.00 | 4,819.00 | 4,819.00 | 4,282.35 | 269,217 |
| 2022-09-14 | 4,880.00 | 4,974.70 | 4,880.00 | 4,970.00 | 4,416.53 | 334,299 |
| 2022-09-13 | 5,070.00 | 5,100.00 | 4,899.70 | 5,007.00 | 4,449.41 | 107,102 |
| 2022-09-12 | 5,010.00 | 5,094.90 | 5,010.00 | 5,073.10 | 4,508.15 | 150,091 |
| 2022-09-09 | 4,881.50 | 5,070.00 | 4,830.00 | 5,006.10 | 4,448.61 | 198,278 |
| 2022-09-08 | 4,960.00 | 4,960.00 | 4,830.00 | 4,830.00 | 4,292.13 | 180,447 |
| 2022-09-07 | 5,000.00 | 5,000.00 | 4,830.00 | 4,949.50 | 4,398.32 | 292,836 |
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.