Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 5,680.20 | 5,745.00 | 5,661.00 | 5,745.00 | 5,105.23 | 83,207 |
| 2022-06-09 | 5,756.60 | 5,798.00 | 5,642.70 | 5,790.00 | 5,145.22 | 226,871 |
| 2022-06-08 | 5,791.40 | 5,850.10 | 5,756.50 | 5,799.00 | 5,153.22 | 86,737 |
| 2022-06-07 | 5,880.00 | 5,880.00 | 5,800.90 | 5,850.00 | 5,198.54 | 140,414 |
| 2022-06-06 | 5,800.00 | 5,830.00 | 5,740.00 | 5,821.20 | 5,172.94 | 30,617 |
| 2022-06-03 | 5,800.00 | 5,815.30 | 5,745.00 | 5,800.00 | 5,154.10 | 179,946 |
| 2022-06-02 | 5,799.80 | 5,872.80 | 5,784.40 | 5,850.00 | 5,198.54 | 111,153 |
| 2022-06-01 | 5,880.00 | 5,880.00 | 5,722.50 | 5,865.00 | 5,211.87 | 145,559 |
| 2022-05-31 | 5,698.90 | 5,880.00 | 5,628.70 | 5,880.00 | 5,225.20 | 1,483,763 |
| 2022-05-30 | 5,795.00 | 5,795.00 | 5,625.00 | 5,670.00 | 5,038.58 | 75,764 |
| 2022-05-27 | 5,640.00 | 5,700.00 | 5,618.50 | 5,700.00 | 5,065.24 | 182,696 |
| 2022-05-26 | 5,640.00 | 5,680.20 | 5,598.60 | 5,640.00 | 5,011.92 | 258,761 |
| 2022-05-25 | 5,640.00 | 5,683.80 | 5,559.80 | 5,640.00 | 5,011.92 | 149,983 |
| 2022-05-24 | 5,580.00 | 5,640.00 | 5,511.20 | 5,640.00 | 5,011.92 | 270,983 |
| 2022-05-23 | 5,538.20 | 5,614.00 | 5,510.00 | 5,594.80 | 4,971.76 | 159,619 |
| 2022-05-20 | 5,598.00 | 5,620.00 | 5,491.00 | 5,600.00 | 4,976.38 | 192,483 |
| 2022-05-19 | 5,560.00 | 5,627.50 | 5,503.60 | 5,599.00 | 4,975.49 | 212,351 |
| 2022-05-18 | 5,650.00 | 5,650.00 | 5,501.00 | 5,600.00 | 4,976.38 | 403,648 |
| 2022-05-17 | 5,702.90 | 5,702.90 | 5,649.90 | 5,650.00 | 5,020.81 | 336,312 |
| 2022-05-16 | 5,610.00 | 5,699.90 | 5,601.70 | 5,650.00 | 5,020.81 | 1,160,490 |
| 2022-05-13 | 5,674.30 | 5,696.60 | 5,557.10 | 5,605.00 | 4,980.82 | 234,124 |
| 2022-05-12 | 5,600.00 | 5,665.00 | 5,564.30 | 5,660.00 | 5,029.70 | 76,896 |
| 2022-05-11 | 5,640.00 | 5,715.00 | 5,512.00 | 5,600.00 | 4,976.38 | 244,995 |
| 2022-05-10 | 5,642.70 | 5,642.70 | 5,503.00 | 5,600.00 | 4,976.38 | 141,054 |
| 2022-05-09 | 5,550.00 | 5,642.00 | 5,520.00 | 5,642.00 | 5,013.70 | 66,651 |
| 2022-05-06 | 5,600.00 | 5,690.00 | 5,535.70 | 5,600.00 | 4,976.38 | 267,662 |
| 2022-05-05 | 5,759.90 | 5,767.80 | 5,671.00 | 5,760.00 | 5,118.56 | 233,860 |
| 2022-05-04 | 5,570.00 | 5,798.00 | 5,570.00 | 5,760.00 | 5,118.56 | 116,829 |
| 2022-05-03 | 5,604.00 | 5,614.60 | 5,534.70 | 5,590.00 | 4,967.49 | 94,696 |
| 2022-05-02 | 5,700.00 | 5,700.00 | 5,521.80 | 5,604.00 | 4,979.93 | 169,775 |
| 2022-04-29 | 5,705.00 | 5,737.80 | 5,657.70 | 5,700.00 | 5,065.24 | 80,957 |
| 2022-04-28 | 5,708.00 | 5,789.90 | 5,649.30 | 5,789.90 | 5,145.13 | 71,520 |
| 2022-04-27 | 5,650.00 | 5,724.70 | 5,600.00 | 5,708.00 | 5,072.35 | 82,361 |
| 2022-04-26 | 5,600.00 | 5,730.20 | 5,550.00 | 5,600.00 | 4,976.38 | 167,545 |
| 2022-04-25 | 5,696.00 | 5,760.00 | 5,525.00 | 5,600.00 | 4,976.38 | 482,887 |
| 2022-04-22 | 5,789.20 | 5,828.00 | 5,760.00 | 5,828.00 | 5,001.26 | 91,340 |
| 2022-04-21 | 5,779.80 | 5,838.60 | 5,730.60 | 5,796.00 | 4,973.80 | 293,373 |
| 2022-04-20 | 5,777.30 | 5,780.00 | 5,550.00 | 5,780.00 | 4,960.07 | 2,456,564 |
| 2022-04-19 | 5,773.70 | 5,825.70 | 5,735.00 | 5,735.00 | 4,921.45 | 262,306 |
| 2022-04-18 | 5,839.90 | 5,839.90 | 5,759.00 | 5,761.00 | 4,943.76 | 111,550 |
| 2022-04-14 | 5,765.00 | 5,850.00 | 5,745.30 | 5,845.00 | 5,015.85 | 86,275 |
| 2022-04-13 | 5,776.70 | 5,776.70 | 5,650.00 | 5,764.00 | 4,946.34 | 103,792 |
| 2022-04-12 | 5,780.00 | 5,794.60 | 5,710.00 | 5,710.00 | 4,900.00 | 163,046 |
| 2022-04-11 | 5,929.00 | 5,929.00 | 5,716.00 | 5,869.00 | 5,036.44 | 179,857 |
| 2022-04-08 | 5,868.00 | 5,947.90 | 5,825.00 | 5,900.00 | 5,063.05 | 251,768 |
| 2022-04-07 | 5,905.70 | 5,948.00 | 5,772.00 | 5,772.00 | 4,953.20 | 280,583 |
| 2022-04-06 | 5,947.90 | 5,948.10 | 5,834.70 | 5,900.00 | 5,063.05 | 128,227 |
| 2022-04-05 | 5,963.00 | 5,999.00 | 5,901.90 | 5,948.00 | 5,104.24 | 179,931 |
| 2022-04-04 | 5,931.90 | 5,965.00 | 5,887.20 | 5,963.00 | 5,117.11 | 59,348 |
| 2022-04-01 | 5,889.00 | 5,972.00 | 5,860.00 | 5,965.00 | 5,118.82 | 100,957 |
| 2022-03-31 | 5,820.00 | 5,900.00 | 5,820.00 | 5,889.00 | 5,053.61 | 116,626 |
| 2022-03-30 | 5,820.00 | 5,939.70 | 5,788.40 | 5,820.00 | 4,994.39 | 242,503 |
| 2022-03-29 | 5,887.00 | 5,949.50 | 5,760.00 | 5,806.00 | 4,982.38 | 102,489 |
| 2022-03-28 | 5,900.00 | 5,900.30 | 5,800.00 | 5,889.00 | 5,053.61 | 55,868 |
| 2022-03-25 | 5,880.70 | 5,972.00 | 5,820.00 | 5,910.00 | 5,071.63 | 122,833 |
| 2022-03-24 | 5,742.00 | 5,855.00 | 5,675.80 | 5,855.00 | 5,024.43 | 178,908 |
| 2022-03-23 | 5,860.00 | 5,967.00 | 5,715.00 | 5,800.00 | 4,977.23 | 163,964 |
| 2022-03-22 | 5,900.00 | 6,000.00 | 5,792.40 | 5,860.00 | 5,028.72 | 572,606 |
| 2022-03-21 | 5,880.00 | 6,090.00 | 5,690.00 | 6,090.00 | 5,226.09 | 595,675 |
| 2022-03-18 | 5,919.00 | 5,919.00 | 5,660.90 | 5,887.00 | 5,051.89 | 1,294,411 |
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.