Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 5,204.00 | 5,310.00 | 5,000.00 | 5,000.00 | 4,443.19 | 833,613 |
| 2022-09-05 | 5,343.90 | 5,370.00 | 5,202.00 | 5,270.10 | 4,683.21 | 246,296 |
| 2022-09-02 | 4,875.00 | 5,163.20 | 4,815.90 | 5,163.20 | 4,588.22 | 537,632 |
| 2022-09-01 | 4,970.00 | 4,970.00 | 4,850.00 | 4,910.00 | 4,363.22 | 387,743 |
| 2022-08-31 | 5,050.00 | 5,050.00 | 4,870.60 | 4,870.60 | 4,328.20 | 853,056 |
| 2022-08-30 | 5,015.00 | 5,044.20 | 4,958.80 | 5,008.00 | 4,450.30 | 279,863 |
| 2022-08-29 | 5,030.00 | 5,075.00 | 4,990.00 | 5,030.00 | 4,469.85 | 276,204 |
| 2022-08-26 | 5,000.00 | 5,060.00 | 5,000.00 | 5,035.00 | 4,474.30 | 327,360 |
| 2022-08-25 | 5,000.00 | 5,090.60 | 4,995.00 | 5,075.00 | 4,509.84 | 404,011 |
| 2022-08-24 | 5,030.00 | 5,042.50 | 5,000.00 | 5,015.00 | 4,456.52 | 227,039 |
| 2022-08-23 | 5,022.00 | 5,061.10 | 5,000.00 | 5,030.00 | 4,469.85 | 538,765 |
| 2022-08-22 | 5,038.80 | 5,067.20 | 5,002.00 | 5,055.00 | 4,492.07 | 132,999 |
| 2022-08-19 | 5,131.90 | 5,131.90 | 5,017.00 | 5,038.80 | 4,477.67 | 125,622 |
| 2022-08-18 | 5,100.00 | 5,111.40 | 5,000.00 | 5,016.90 | 4,458.21 | 203,107 |
| 2022-08-17 | 4,981.00 | 5,058.60 | 4,950.10 | 4,992.00 | 4,436.08 | 255,021 |
| 2022-08-16 | 4,969.00 | 4,982.40 | 4,931.00 | 4,980.00 | 4,425.42 | 403,855 |
| 2022-08-12 | 4,920.00 | 4,970.00 | 4,900.00 | 4,970.00 | 4,416.53 | 146,594 |
| 2022-08-11 | 4,939.90 | 4,949.00 | 4,834.70 | 4,908.00 | 4,361.44 | 180,153 |
| 2022-08-10 | 4,900.00 | 4,977.90 | 4,900.00 | 4,940.00 | 4,389.88 | 475,697 |
| 2022-08-09 | 4,917.30 | 4,994.00 | 4,801.00 | 4,900.00 | 4,354.33 | 383,204 |
| 2022-08-08 | 5,009.00 | 5,039.60 | 4,940.00 | 5,010.00 | 4,452.08 | 243,003 |
| 2022-08-05 | 5,040.00 | 5,040.00 | 4,904.70 | 5,009.00 | 4,451.19 | 167,254 |
| 2022-08-04 | 5,061.00 | 5,212.50 | 4,882.00 | 4,965.00 | 4,412.09 | 310,592 |
| 2022-08-03 | 5,150.00 | 5,215.00 | 5,110.90 | 5,215.00 | 4,634.25 | 398,891 |
| 2022-08-02 | 5,168.70 | 5,240.00 | 5,075.00 | 5,150.00 | 4,576.49 | 267,452 |
| 2022-08-01 | 5,169.60 | 5,199.00 | 5,070.00 | 5,199.00 | 4,620.03 | 683,466 |
| 2022-07-29 | 5,195.00 | 5,250.00 | 5,172.00 | 5,200.00 | 4,620.92 | 265,754 |
| 2022-07-28 | 5,210.00 | 5,230.70 | 5,180.00 | 5,198.80 | 4,619.85 | 242,614 |
| 2022-07-27 | 5,187.70 | 5,228.90 | 5,187.70 | 5,210.00 | 4,629.81 | 255,022 |
| 2022-07-26 | 5,200.00 | 5,230.60 | 5,140.00 | 5,200.00 | 4,620.92 | 265,800 |
| 2022-07-25 | 5,249.00 | 5,261.00 | 5,199.00 | 5,215.00 | 4,634.25 | 322,330 |
| 2022-07-22 | 5,199.00 | 5,244.50 | 5,156.70 | 5,199.40 | 4,620.39 | 487,585 |
| 2022-07-21 | 5,210.00 | 5,214.00 | 5,158.20 | 5,198.90 | 4,619.94 | 168,186 |
| 2022-07-20 | 5,151.90 | 5,274.70 | 5,120.00 | 5,240.00 | 4,656.47 | 515,923 |
| 2022-07-19 | 5,310.00 | 5,350.00 | 5,100.00 | 5,219.90 | 4,638.61 | 302,711 |
| 2022-07-18 | 5,443.50 | 5,443.50 | 5,307.00 | 5,329.90 | 4,736.36 | 165,153 |
| 2022-07-15 | 5,700.00 | 5,700.00 | 5,417.10 | 5,500.00 | 4,887.51 | 235,880 |
| 2022-07-14 | 5,922.00 | 5,948.30 | 5,560.00 | 5,710.00 | 5,074.13 | 244,366 |
| 2022-07-13 | 5,768.40 | 5,821.10 | 5,650.00 | 5,701.20 | 5,066.31 | 118,875 |
| 2022-07-12 | 5,879.00 | 5,899.90 | 5,610.00 | 5,780.00 | 5,136.33 | 171,756 |
| 2022-07-11 | 5,930.00 | 5,996.00 | 5,725.00 | 5,799.50 | 5,153.66 | 271,464 |
| 2022-07-08 | 5,900.00 | 5,953.00 | 5,799.90 | 5,900.00 | 5,242.97 | 717,000 |
| 2022-07-07 | 6,095.00 | 6,173.90 | 5,830.00 | 6,000.00 | 5,331.83 | 54,384 |
| 2022-07-06 | 5,940.00 | 6,120.00 | 5,917.80 | 6,090.00 | 5,411.81 | 701,521 |
| 2022-07-05 | 5,798.00 | 5,989.00 | 5,674.50 | 5,940.00 | 5,278.51 | 3,619,113 |
| 2022-07-04 | 5,706.10 | 5,850.00 | 5,706.10 | 5,830.00 | 5,180.76 | 32,158 |
| 2022-07-01 | 5,825.40 | 5,921.10 | 5,626.00 | 5,850.00 | 5,198.54 | 379,020 |
| 2022-06-30 | 5,805.10 | 5,840.00 | 5,744.30 | 5,800.00 | 5,154.10 | 299,953 |
| 2022-06-29 | 5,791.70 | 5,813.30 | 5,600.60 | 5,803.00 | 5,156.77 | 102,808 |
| 2022-06-28 | 5,801.00 | 5,831.80 | 5,698.30 | 5,789.90 | 5,145.13 | 70,801 |
| 2022-06-24 | 5,650.00 | 5,839.20 | 5,649.90 | 5,800.00 | 5,154.10 | 847,577 |
| 2022-06-23 | 5,632.70 | 5,679.00 | 5,560.00 | 5,560.00 | 4,940.83 | 241,900 |
| 2022-06-22 | 5,586.00 | 5,661.00 | 5,470.00 | 5,510.00 | 4,896.40 | 322,882 |
| 2022-06-20 | 5,500.00 | 5,550.00 | 5,400.00 | 5,476.90 | 4,866.99 | 223,388 |
| 2022-06-17 | 5,652.90 | 5,652.90 | 5,450.00 | 5,450.00 | 4,843.08 | 978,687 |
| 2022-06-16 | 5,600.00 | 5,625.00 | 5,506.80 | 5,625.00 | 4,998.59 | 134,421 |
| 2022-06-15 | 5,626.10 | 5,686.60 | 5,600.00 | 5,621.50 | 4,995.48 | 74,799 |
| 2022-06-14 | 5,681.30 | 5,807.70 | 5,603.00 | 5,625.30 | 4,998.86 | 82,049 |
| 2022-06-13 | 5,745.00 | 5,745.00 | 5,610.00 | 5,660.00 | 5,029.70 | 216,114 |
| 2022-06-10 | 5,680.20 | 5,745.00 | 5,661.00 | 5,745.00 | 5,105.23 | 83,207 |
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.