Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,450.00 | 5,500.00 | 5,420.70 | 5,420.70 | 5,420.70 | 17,250 |
| 2026-07-21 | 5,270.00 | 5,500.00 | 5,203.10 | 5,450.00 | 5,450.00 | 1,131,099 |
| 2026-07-20 | 5,214.90 | 5,443.40 | 5,214.90 | 5,270.00 | 5,270.00 | 257,917 |
| 2026-07-17 | 5,171.30 | 5,292.40 | 5,171.30 | 5,218.00 | 5,218.00 | 839,541 |
| 2026-07-15 | 5,299.90 | 5,299.90 | 5,192.20 | 5,206.70 | 5,206.70 | 102,376 |
| 2026-07-14 | 5,163.80 | 5,239.00 | 5,139.00 | 5,239.00 | 5,239.00 | 275,271 |
| 2026-07-13 | 5,250.00 | 5,250.00 | 5,149.40 | 5,249.00 | 5,249.00 | 115,479 |
| 2026-07-10 | 5,103.10 | 5,200.00 | 5,087.60 | 5,200.00 | 5,200.00 | 192,782 |
| 2026-07-09 | 5,125.00 | 5,160.40 | 5,062.80 | 5,103.00 | 5,103.00 | 124,339 |
| 2026-07-08 | 5,201.00 | 5,201.00 | 5,104.10 | 5,117.30 | 5,117.30 | 74,825 |
| 2026-07-07 | 5,250.00 | 5,360.00 | 5,201.00 | 5,201.00 | 5,201.00 | 124,586 |
| 2026-07-06 | 5,190.00 | 5,295.00 | 5,189.00 | 5,250.00 | 5,250.00 | 1,365,057 |
| 2026-07-03 | 5,152.10 | 5,213.40 | 5,150.00 | 5,190.00 | 5,190.00 | 54,200 |
| 2026-07-02 | 5,073.20 | 5,171.90 | 5,073.20 | 5,150.00 | 5,150.00 | 412,876 |
| 2026-07-01 | 5,100.00 | 5,100.00 | 5,030.20 | 5,039.10 | 5,039.10 | 184,142 |
| 2026-06-30 | 5,151.00 | 5,195.50 | 5,082.10 | 5,100.00 | 5,100.00 | 297,058 |
| 2026-06-26 | 5,152.10 | 5,299.90 | 5,152.10 | 5,240.00 | 5,240.00 | 342,019 |
| 2026-06-25 | 5,165.00 | 5,199.80 | 5,120.10 | 5,150.00 | 5,150.00 | 237,713 |
| 2026-06-24 | 5,181.70 | 5,192.10 | 5,150.00 | 5,150.00 | 5,150.00 | 118,332 |
| 2026-06-23 | 5,222.80 | 5,240.00 | 5,150.10 | 5,181.40 | 5,181.40 | 38,940 |
| 2026-06-22 | 5,193.90 | 5,264.20 | 5,186.60 | 5,240.00 | 5,240.00 | 156,422 |
| 2026-06-19 | 5,099.90 | 5,151.00 | 5,099.90 | 5,150.00 | 5,150.00 | 268,684 |
| 2026-06-18 | 5,115.30 | 5,207.00 | 5,070.00 | 5,100.00 | 5,100.00 | 488,041 |
| 2026-06-17 | 5,165.40 | 5,180.00 | 5,020.40 | 5,104.00 | 5,104.00 | 246,821 |
| 2026-06-16 | 5,250.00 | 5,272.30 | 5,173.50 | 5,175.10 | 5,175.10 | 230,407 |
| 2026-06-15 | 5,350.00 | 5,350.00 | 5,207.30 | 5,207.30 | 5,207.30 | 247,750 |
| 2026-06-12 | 5,299.90 | 5,299.90 | 5,169.90 | 5,250.00 | 5,250.00 | 135,803 |
| 2026-06-11 | 5,122.00 | 5,250.00 | 5,122.00 | 5,250.00 | 5,250.00 | 176,711 |
| 2026-06-10 | 5,074.10 | 5,128.30 | 5,074.10 | 5,122.00 | 5,122.00 | 61,870 |
| 2026-06-09 | 5,080.50 | 5,130.70 | 5,045.10 | 5,119.00 | 5,119.00 | 243,651 |
| 2026-06-08 | 5,049.90 | 5,081.00 | 5,011.50 | 5,081.00 | 5,081.00 | 75,872 |
| 2026-06-05 | 5,080.00 | 5,133.90 | 5,033.00 | 5,054.80 | 5,054.80 | 46,196 |
| 2026-06-04 | 5,101.00 | 5,110.00 | 5,049.80 | 5,069.00 | 5,069.00 | 64,561 |
| 2026-06-03 | 5,120.00 | 5,120.00 | 5,011.00 | 5,050.00 | 5,050.00 | 55,426 |
| 2026-06-02 | 5,162.60 | 5,215.80 | 5,110.20 | 5,120.00 | 5,120.00 | 130,528 |
| 2026-06-01 | 5,348.70 | 5,350.00 | 5,225.40 | 5,235.00 | 5,235.00 | 973,671 |
| 2026-05-29 | 5,345.00 | 5,350.00 | 5,201.10 | 5,350.00 | 5,350.00 | 1,189,073 |
| 2026-05-28 | 5,383.10 | 5,419.90 | 5,311.10 | 5,345.00 | 5,345.00 | 135,788 |
| 2026-05-27 | 5,332.80 | 5,442.20 | 5,285.00 | 5,415.00 | 5,415.00 | 2,616,210 |
| 2026-05-26 | 5,346.50 | 5,375.00 | 5,222.00 | 5,280.00 | 5,280.00 | 268,654 |
| 2026-05-25 | 5,100.00 | 5,395.00 | 5,100.00 | 5,375.00 | 5,375.00 | 274,813 |
| 2026-05-22 | 5,289.90 | 5,301.70 | 5,124.30 | 5,200.00 | 5,200.00 | 145,539 |
| 2026-05-20 | 5,210.10 | 5,288.30 | 5,193.30 | 5,245.00 | 5,245.00 | 195,235 |
| 2026-05-19 | 5,256.90 | 5,382.30 | 5,199.00 | 5,247.00 | 5,247.00 | 292,264 |
| 2026-05-18 | 5,169.80 | 5,310.00 | 5,164.20 | 5,310.00 | 5,310.00 | 202,654 |
| 2026-05-15 | 5,200.00 | 5,300.00 | 5,145.20 | 5,172.60 | 5,172.60 | 87,085 |
| 2026-05-14 | 5,248.50 | 5,280.00 | 5,205.10 | 5,241.70 | 5,241.70 | 54,189 |
| 2026-05-13 | 5,200.00 | 5,249.90 | 5,149.50 | 5,197.10 | 5,197.10 | 92,460 |
| 2026-05-12 | 5,230.00 | 5,279.90 | 5,150.10 | 5,200.00 | 5,200.00 | 154,150 |
| 2026-05-11 | 5,215.00 | 5,320.00 | 5,143.40 | 5,180.00 | 5,180.00 | 59,375 |
| 2026-05-08 | 5,449.90 | 5,470.70 | 5,310.00 | 5,338.00 | 5,338.00 | 85,035 |
| 2026-05-07 | 5,390.00 | 5,490.00 | 5,358.30 | 5,450.00 | 5,450.00 | 360,823 |
| 2026-05-06 | 5,156.50 | 5,427.30 | 5,156.50 | 5,390.00 | 5,390.00 | 398,798 |
| 2026-05-05 | 5,090.00 | 5,180.40 | 5,080.00 | 5,156.50 | 5,156.50 | 351,278 |
| 2026-05-04 | 4,947.00 | 5,112.80 | 4,947.00 | 5,000.00 | 5,000.00 | 326,005 |
| 2026-04-30 | 5,010.10 | 5,183.30 | 4,965.80 | 5,100.00 | 5,100.00 | 217,371 |
| 2026-04-29 | 5,020.20 | 5,040.90 | 4,953.00 | 5,000.00 | 5,000.00 | 159,795 |
| 2026-04-28 | 5,080.00 | 5,110.10 | 5,015.00 | 5,016.00 | 5,016.00 | 183,172 |
| 2026-04-27 | 5,145.00 | 5,180.00 | 5,110.80 | 5,143.50 | 5,143.50 | 114,016 |
| 2026-04-24 | 5,060.00 | 5,175.00 | 5,060.00 | 5,148.30 | 5,148.30 | 92,132 |
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.