Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 5,726.00 | 5,865.00 | 5,720.00 | 5,815.00 | 4,990.10 | 298,357 |
| 2022-03-16 | 5,650.00 | 5,747.20 | 5,601.20 | 5,739.00 | 4,924.88 | 272,531 |
| 2022-03-15 | 5,590.00 | 5,656.10 | 5,550.00 | 5,578.90 | 4,787.50 | 253,757 |
| 2022-03-14 | 5,585.00 | 5,652.00 | 5,490.00 | 5,490.00 | 4,711.21 | 196,081 |
| 2022-03-11 | 5,680.00 | 5,745.50 | 5,565.00 | 5,585.00 | 4,792.73 | 79,536 |
| 2022-03-10 | 5,811.00 | 5,855.00 | 5,533.00 | 5,749.00 | 4,933.47 | 243,976 |
| 2022-03-09 | 5,790.00 | 5,896.00 | 5,758.10 | 5,811.00 | 4,986.67 | 77,957 |
| 2022-03-08 | 5,762.10 | 5,782.00 | 5,650.00 | 5,651.00 | 4,849.37 | 124,323 |
| 2022-03-07 | 5,900.00 | 5,980.00 | 5,661.00 | 5,705.00 | 4,895.71 | 174,625 |
| 2022-03-04 | 6,070.00 | 6,070.00 | 5,825.20 | 5,940.00 | 5,097.37 | 90,524 |
| 2022-03-03 | 6,050.00 | 6,080.00 | 5,857.00 | 6,071.80 | 5,210.47 | 156,917 |
| 2022-03-02 | 6,025.00 | 6,175.00 | 6,000.00 | 6,050.00 | 5,191.77 | 134,532 |
| 2022-03-01 | 6,340.00 | 6,350.00 | 6,016.00 | 6,017.00 | 5,163.45 | 304,125 |
| 2022-02-28 | 6,410.00 | 6,535.40 | 6,336.10 | 6,336.10 | 5,437.28 | 300,531 |
| 2022-02-25 | 6,610.00 | 6,783.90 | 6,545.00 | 6,610.00 | 5,672.33 | 133,658 |
| 2022-02-24 | 6,500.00 | 6,678.70 | 6,310.00 | 6,610.00 | 5,672.33 | 159,468 |
| 2022-02-23 | 6,665.00 | 6,744.90 | 6,605.10 | 6,605.10 | 5,668.12 | 252,304 |
| 2022-02-22 | 6,358.00 | 6,665.00 | 6,338.10 | 6,665.00 | 5,719.52 | 183,385 |
| 2022-02-21 | 6,400.00 | 6,487.60 | 6,360.00 | 6,360.00 | 5,457.79 | 55,783 |
| 2022-02-18 | 6,600.90 | 6,602.00 | 6,480.00 | 6,539.10 | 5,611.48 | 119,392 |
| 2022-02-17 | 6,690.00 | 6,690.00 | 6,550.00 | 6,619.00 | 5,680.05 | 33,713 |
| 2022-02-16 | 6,628.90 | 6,690.00 | 6,570.50 | 6,690.00 | 5,740.98 | 147,857 |
| 2022-02-15 | 6,690.00 | 6,695.40 | 6,570.00 | 6,630.00 | 5,689.49 | 99,092 |
| 2022-02-14 | 6,693.00 | 6,697.10 | 6,566.00 | 6,697.10 | 5,747.07 | 118,543 |
| 2022-02-11 | 6,600.20 | 6,718.90 | 6,580.00 | 6,580.00 | 5,646.58 | 103,235 |
| 2022-02-10 | 6,580.00 | 6,679.00 | 6,545.00 | 6,679.00 | 5,731.54 | 120,465 |
| 2022-02-09 | 6,360.00 | 6,580.00 | 6,360.00 | 6,580.00 | 5,646.58 | 64,028 |
| 2022-02-08 | 6,315.00 | 6,432.90 | 6,315.00 | 6,391.00 | 5,484.39 | 140,992 |
| 2022-02-07 | 6,450.00 | 6,451.00 | 6,305.00 | 6,305.00 | 5,410.59 | 82,520 |
| 2022-02-04 | 6,576.90 | 6,576.90 | 6,400.00 | 6,400.00 | 5,492.12 | 98,053 |
| 2022-02-03 | 6,610.00 | 6,640.00 | 6,391.00 | 6,392.00 | 5,485.25 | 189,501 |
| 2022-02-02 | 6,651.10 | 6,705.00 | 6,589.30 | 6,607.90 | 5,670.52 | 51,884 |
| 2022-02-01 | 6,651.00 | 6,699.90 | 6,612.00 | 6,651.10 | 5,707.60 | 135,989 |
| 2022-01-31 | 6,730.00 | 6,730.00 | 6,570.00 | 6,645.00 | 5,702.36 | 190,299 |
| 2022-01-28 | 6,698.00 | 6,765.00 | 6,640.00 | 6,640.00 | 5,698.07 | 55,477 |
| 2022-01-27 | 6,716.00 | 6,775.00 | 6,650.00 | 6,700.00 | 5,749.56 | 95,895 |
| 2022-01-26 | 6,750.00 | 6,750.00 | 6,688.00 | 6,720.00 | 5,766.72 | 106,596 |
| 2022-01-25 | 6,650.00 | 6,740.00 | 6,619.60 | 6,620.00 | 5,680.91 | 186,898 |
| 2022-01-24 | 6,850.00 | 6,944.30 | 6,615.00 | 6,615.00 | 5,676.62 | 228,979 |
| 2022-01-21 | 6,796.00 | 7,090.10 | 6,775.00 | 6,850.00 | 5,878.28 | 285,095 |
| 2022-01-20 | 6,787.00 | 6,835.00 | 6,682.00 | 6,682.00 | 5,734.11 | 115,207 |
| 2022-01-19 | 6,890.00 | 6,890.00 | 6,719.10 | 6,720.00 | 5,766.72 | 100,101 |
| 2022-01-18 | 6,901.00 | 6,974.80 | 6,680.00 | 6,680.00 | 5,732.40 | 109,260 |
| 2022-01-17 | 7,000.00 | 7,000.00 | 6,850.00 | 6,928.90 | 5,945.99 | 14,782 |
| 2022-01-14 | 6,880.00 | 6,990.00 | 6,825.00 | 6,927.00 | 5,944.36 | 180,073 |
| 2022-01-13 | 7,070.00 | 7,085.00 | 6,816.00 | 6,990.00 | 5,998.42 | 249,467 |
| 2022-01-12 | 6,927.00 | 7,100.00 | 6,800.00 | 7,100.00 | 6,092.82 | 182,228 |
| 2022-01-11 | 6,856.00 | 7,000.00 | 6,720.10 | 7,000.00 | 6,007.00 | 172,289 |
| 2022-01-10 | 6,708.10 | 6,757.10 | 6,686.10 | 6,705.20 | 5,754.02 | 72,904 |
| 2022-01-07 | 6,880.00 | 6,880.00 | 6,600.00 | 6,708.10 | 5,756.51 | 106,638 |
| 2022-01-06 | 6,828.00 | 6,980.00 | 6,690.00 | 6,879.00 | 5,903.17 | 48,945 |
| 2022-01-05 | 7,049.00 | 7,080.00 | 6,710.00 | 6,845.00 | 5,873.99 | 110,714 |
| 2022-01-04 | 7,019.00 | 7,098.00 | 6,922.40 | 7,000.00 | 6,007.00 | 49,492 |
| 2022-01-03 | 6,999.30 | 7,056.00 | 6,802.00 | 7,019.50 | 6,023.74 | 70,257 |
| 2021-12-30 | 6,920.00 | 6,990.00 | 6,751.10 | 6,930.00 | 5,946.93 | 113,408 |
| 2021-12-29 | 6,985.20 | 6,985.20 | 6,700.00 | 6,878.10 | 5,902.39 | 65,642 |
| 2021-12-28 | 6,880.40 | 6,957.00 | 6,811.00 | 6,916.00 | 5,934.92 | 64,507 |
| 2021-12-27 | 6,800.00 | 7,000.00 | 6,652.00 | 6,949.90 | 5,964.01 | 72,198 |
| 2021-12-24 | 6,835.00 | 6,835.00 | 6,700.00 | 6,797.60 | 5,833.31 | 12,935 |
| 2021-12-23 | 6,875.00 | 6,875.00 | 6,601.00 | 6,700.00 | 5,749.56 | 239,756 |
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.