Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 6,730.00 | 6,850.00 | 6,655.20 | 6,720.00 | 5,766.72 | 260,081 |
| 2021-12-21 | 6,770.00 | 6,885.00 | 6,680.00 | 6,730.00 | 5,775.30 | 415,854 |
| 2021-12-20 | 6,680.00 | 6,799.80 | 6,502.10 | 6,770.00 | 5,809.63 | 299,636 |
| 2021-12-17 | 6,800.00 | 6,950.00 | 6,731.10 | 6,900.00 | 5,921.19 | 422,634 |
| 2021-12-16 | 6,954.90 | 6,962.00 | 6,800.00 | 6,800.00 | 5,835.37 | 176,340 |
| 2021-12-15 | 6,730.00 | 6,886.10 | 6,696.10 | 6,840.00 | 5,869.70 | 140,147 |
| 2021-12-14 | 7,000.00 | 7,000.00 | 6,618.90 | 6,727.00 | 5,772.73 | 156,251 |
| 2021-12-13 | 6,852.00 | 6,971.00 | 6,840.00 | 6,867.10 | 5,892.96 | 100,611 |
| 2021-12-10 | 7,000.00 | 7,000.20 | 6,851.00 | 6,851.00 | 5,879.14 | 39,663 |
| 2021-12-09 | 6,950.00 | 7,016.70 | 6,905.00 | 7,000.00 | 6,007.00 | 184,110 |
| 2021-12-07 | 6,870.00 | 7,056.20 | 6,830.20 | 6,950.00 | 5,964.10 | 209,902 |
| 2021-12-06 | 6,750.70 | 6,875.70 | 6,750.70 | 6,870.00 | 5,895.44 | 233,397 |
| 2021-12-03 | 6,889.00 | 6,890.00 | 6,753.30 | 6,788.50 | 5,825.51 | 204,754 |
| 2021-12-02 | 6,721.10 | 6,860.00 | 6,721.10 | 6,811.20 | 5,844.99 | 116,621 |
| 2021-12-01 | 6,699.00 | 6,826.50 | 6,600.00 | 6,720.30 | 5,766.98 | 161,581 |
| 2021-11-30 | 6,800.00 | 6,800.00 | 6,558.20 | 6,600.00 | 5,663.75 | 1,413,175 |
| 2021-11-29 | 6,752.00 | 6,752.00 | 6,574.00 | 6,640.00 | 5,698.07 | 213,930 |
| 2021-11-26 | 6,866.90 | 7,150.00 | 6,750.00 | 7,080.00 | 5,692.06 | 554,010 |
| 2021-11-25 | 7,104.00 | 7,104.00 | 6,755.00 | 6,880.00 | 5,531.27 | 290,220 |
| 2021-11-24 | 7,490.00 | 7,490.00 | 7,100.00 | 7,106.10 | 5,713.05 | 376,106 |
| 2021-11-23 | 7,598.90 | 7,598.90 | 7,390.00 | 7,390.00 | 5,941.29 | 279,783 |
| 2021-11-22 | 7,500.30 | 8,090.00 | 7,345.00 | 7,600.00 | 6,110.13 | 589,143 |
| 2021-11-19 | 7,584.10 | 7,600.00 | 7,263.00 | 7,418.00 | 5,963.80 | 320,703 |
| 2021-11-18 | 7,350.00 | 7,509.00 | 7,250.00 | 7,509.00 | 6,036.96 | 166,523 |
| 2021-11-17 | 7,400.10 | 7,400.10 | 7,300.00 | 7,364.00 | 5,920.39 | 76,865 |
| 2021-11-16 | 7,349.90 | 7,500.00 | 7,320.00 | 7,400.00 | 5,949.33 | 253,089 |
| 2021-11-15 | 7,450.00 | 7,550.10 | 7,351.00 | 7,351.00 | 5,909.94 | 327,865 |
| 2021-11-12 | 7,541.00 | 7,718.60 | 7,429.00 | 7,429.00 | 5,972.65 | 293,118 |
| 2021-11-11 | 7,500.00 | 7,594.80 | 7,433.20 | 7,541.00 | 6,062.69 | 189,905 |
| 2021-11-10 | 7,500.00 | 7,577.70 | 7,225.10 | 7,500.00 | 6,029.73 | 294,652 |
| 2021-11-09 | 7,300.00 | 7,455.10 | 7,250.00 | 7,400.00 | 5,949.33 | 439,033 |
| 2021-11-08 | 7,574.00 | 7,574.00 | 7,311.00 | 7,311.00 | 5,877.78 | 332,669 |
| 2021-11-05 | 7,451.00 | 7,774.70 | 7,451.00 | 7,599.00 | 6,109.32 | 138,170 |
| 2021-11-04 | 7,589.00 | 7,589.00 | 7,103.00 | 7,451.00 | 5,990.33 | 661,134 |
| 2021-11-03 | 6,900.00 | 7,151.90 | 6,900.00 | 7,002.00 | 5,629.35 | 220,704 |
| 2021-11-02 | 6,747.50 | 7,053.40 | 6,747.50 | 6,930.00 | 5,571.47 | 320,234 |
| 2021-10-29 | 6,725.20 | 6,919.40 | 6,695.00 | 6,815.70 | 5,479.58 | 237,194 |
| 2021-10-28 | 6,600.00 | 6,899.10 | 6,600.00 | 6,725.20 | 5,406.82 | 184,615 |
| 2021-10-27 | 6,855.00 | 6,855.00 | 6,581.20 | 6,660.00 | 5,354.40 | 167,089 |
| 2021-10-26 | 6,819.00 | 6,890.00 | 6,720.00 | 6,889.90 | 5,539.23 | 304,360 |
| 2021-10-25 | 6,923.00 | 6,923.00 | 6,700.00 | 6,868.00 | 5,521.62 | 200,926 |
| 2021-10-22 | 6,750.00 | 6,999.00 | 6,730.00 | 6,999.00 | 5,466.15 | 95,277 |
| 2021-10-21 | 6,710.00 | 6,930.00 | 6,600.10 | 6,797.80 | 5,309.01 | 394,552 |
| 2021-10-20 | 6,589.00 | 6,815.90 | 6,589.00 | 6,710.00 | 5,240.44 | 162,756 |
| 2021-10-19 | 6,800.00 | 6,839.20 | 6,505.10 | 6,549.00 | 5,114.70 | 217,613 |
| 2021-10-18 | 6,657.50 | 6,855.30 | 6,642.00 | 6,794.40 | 5,306.36 | 108,051 |
| 2021-10-15 | 6,822.30 | 6,822.30 | 6,540.70 | 6,627.00 | 5,175.62 | 101,326 |
| 2021-10-14 | 6,720.00 | 6,729.00 | 6,505.30 | 6,657.50 | 5,199.44 | 55,794 |
← NewerPage 21 of 21 · 1,248 trading days
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.