Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,185.10 | 5,200.00 | 5,052.00 | 5,052.00 | 5,052.00 | 260,613 |
| 2026-04-22 | 5,286.10 | 5,286.10 | 5,166.60 | 5,170.00 | 5,170.00 | 297,797 |
| 2026-04-21 | 5,388.70 | 5,388.70 | 5,285.00 | 5,319.00 | 5,319.00 | 142,323 |
| 2026-04-20 | 5,548.00 | 5,548.00 | 5,360.90 | 5,455.00 | 5,455.00 | 82,252 |
| 2026-04-17 | 5,500.00 | 5,600.00 | 5,413.30 | 5,548.00 | 5,484.59 | 401,608 |
| 2026-04-16 | 5,460.00 | 5,460.00 | 5,413.20 | 5,450.00 | 5,387.71 | 104,172 |
| 2026-04-15 | 5,491.00 | 5,491.00 | 5,421.30 | 5,460.00 | 5,397.60 | 77,165 |
| 2026-04-14 | 5,580.10 | 5,580.10 | 5,490.00 | 5,490.00 | 5,427.25 | 148,302 |
| 2026-04-13 | 5,607.80 | 5,613.80 | 5,496.70 | 5,531.00 | 5,467.78 | 263,315 |
| 2026-04-10 | 5,565.20 | 5,647.50 | 5,556.90 | 5,631.00 | 5,566.64 | 190,557 |
| 2026-04-09 | 5,489.60 | 5,575.00 | 5,460.00 | 5,575.00 | 5,511.28 | 66,241 |
| 2026-04-08 | 5,459.70 | 5,493.80 | 5,433.20 | 5,489.90 | 5,427.15 | 268,294 |
| 2026-04-07 | 5,448.00 | 5,448.00 | 5,345.30 | 5,353.90 | 5,292.71 | 152,143 |
| 2026-04-06 | 5,450.00 | 5,465.70 | 5,399.80 | 5,445.00 | 5,382.77 | 222,832 |
| 2026-04-02 | 5,339.90 | 5,464.30 | 5,250.00 | 5,449.00 | 5,386.72 | 157,734 |
| 2026-04-01 | 5,300.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,338.28 | 219,503 |
| 2026-03-31 | 5,150.00 | 5,288.00 | 5,116.50 | 5,278.00 | 5,217.68 | 475,846 |
| 2026-03-30 | 5,190.00 | 5,190.00 | 5,073.80 | 5,150.00 | 5,091.14 | 91,751 |
| 2026-03-27 | 5,050.00 | 5,192.30 | 5,038.50 | 5,141.00 | 5,082.24 | 280,361 |
| 2026-03-26 | 5,060.10 | 5,067.20 | 5,008.80 | 5,049.00 | 4,991.29 | 113,086 |
| 2026-03-25 | 5,250.00 | 5,250.00 | 5,045.00 | 5,045.00 | 4,987.34 | 215,729 |
| 2026-03-24 | 5,200.00 | 5,250.00 | 5,050.20 | 5,250.00 | 5,190.00 | 461,076 |
| 2026-03-23 | 5,200.00 | 5,300.00 | 5,130.00 | 5,290.00 | 5,229.54 | 226,748 |
| 2026-03-20 | 5,314.70 | 5,314.70 | 5,202.00 | 5,202.00 | 5,142.54 | 84,309 |
| 2026-03-19 | 5,310.00 | 5,310.20 | 5,228.00 | 5,236.00 | 5,176.16 | 400,096 |
| 2026-03-18 | 5,298.50 | 5,394.30 | 5,220.00 | 5,343.60 | 5,282.53 | 163,482 |
| 2026-03-17 | 5,399.30 | 5,404.80 | 5,285.00 | 5,290.00 | 5,229.54 | 240,861 |
| 2026-03-16 | 5,325.00 | 5,400.00 | 5,288.70 | 5,335.00 | 5,274.02 | 449,137 |
| 2026-03-13 | 5,398.00 | 5,398.00 | 5,213.10 | 5,325.00 | 5,264.14 | 155,628 |
| 2026-03-12 | 5,418.00 | 5,420.00 | 5,262.90 | 5,329.00 | 5,268.09 | 320,087 |
| 2026-03-11 | 5,290.50 | 5,418.00 | 5,182.50 | 5,418.00 | 5,356.08 | 1,029,515 |
| 2026-03-10 | 5,282.00 | 5,474.40 | 5,100.00 | 5,100.00 | 5,041.71 | 610,200 |
| 2026-03-09 | 5,340.00 | 5,340.00 | 5,216.50 | 5,270.00 | 5,209.77 | 330,313 |
| 2026-03-06 | 5,505.00 | 5,505.00 | 5,375.70 | 5,400.00 | 5,338.28 | 142,122 |
| 2026-03-05 | 5,679.90 | 5,679.90 | 5,480.20 | 5,505.00 | 5,442.08 | 288,157 |
| 2026-03-04 | 5,600.00 | 5,698.90 | 5,548.00 | 5,603.00 | 5,538.96 | 605,261 |
| 2026-03-03 | 5,610.00 | 5,621.20 | 5,122.30 | 5,544.00 | 5,480.64 | 881,636 |
| 2026-03-02 | 5,888.00 | 5,937.90 | 5,600.10 | 5,660.00 | 5,595.31 | 805,474 |
| 2026-02-27 | 5,855.10 | 5,889.90 | 5,820.00 | 5,889.00 | 5,821.69 | 440,875 |
| 2026-02-26 | 5,970.00 | 5,970.00 | 5,810.00 | 5,850.00 | 5,783.14 | 445,141 |
| 2026-02-25 | 6,080.00 | 6,090.00 | 5,805.00 | 5,950.00 | 5,881.99 | 707,809 |
| 2026-02-24 | 6,050.00 | 6,201.00 | 5,964.40 | 6,090.00 | 6,020.39 | 350,682 |
| 2026-02-23 | 5,892.90 | 6,197.60 | 5,892.90 | 6,050.00 | 5,980.85 | 147,555 |
| 2026-02-20 | 6,094.80 | 6,094.90 | 6,001.10 | 6,094.90 | 6,025.24 | 90,674 |
| 2026-02-19 | 6,055.00 | 6,194.10 | 6,013.90 | 6,095.90 | 6,026.23 | 502,442 |
| 2026-02-18 | 6,185.10 | 6,238.50 | 6,055.00 | 6,055.00 | 5,985.79 | 145,878 |
| 2026-02-17 | 6,280.00 | 6,280.00 | 6,140.00 | 6,149.90 | 6,079.61 | 490,300 |
| 2026-02-16 | 6,300.00 | 6,340.00 | 6,124.10 | 6,340.00 | 6,267.54 | 115,051 |
| 2026-02-13 | 6,251.00 | 6,290.00 | 6,189.50 | 6,290.00 | 6,218.11 | 184,657 |
| 2026-02-12 | 6,395.00 | 6,439.90 | 6,250.00 | 6,251.00 | 6,179.55 | 142,751 |
| 2026-02-11 | 6,200.00 | 6,441.60 | 6,199.90 | 6,395.00 | 6,321.91 | 423,765 |
| 2026-02-10 | 6,252.50 | 6,264.80 | 6,161.90 | 6,249.00 | 6,177.58 | 311,199 |
| 2026-02-09 | 6,200.00 | 6,405.00 | 6,117.50 | 6,252.50 | 6,181.04 | 196,211 |
| 2026-02-06 | 6,180.00 | 6,230.00 | 6,099.40 | 6,100.00 | 6,030.28 | 186,358 |
| 2026-02-05 | 6,222.00 | 6,222.00 | 6,072.90 | 6,180.00 | 6,109.37 | 165,863 |
| 2026-02-04 | 6,449.90 | 6,450.00 | 6,222.00 | 6,225.00 | 6,153.85 | 173,099 |
| 2026-02-03 | 6,315.00 | 6,402.00 | 6,278.30 | 6,364.90 | 6,292.15 | 541,389 |
| 2026-02-02 | 6,420.00 | 6,420.00 | 6,207.30 | 6,313.80 | 6,241.64 | 174,186 |
| 2026-01-30 | 6,450.00 | 6,500.00 | 6,340.50 | 6,416.10 | 6,342.77 | 219,545 |
| 2026-01-29 | 6,494.40 | 6,598.30 | 6,435.00 | 6,435.00 | 6,361.45 | 494,470 |
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.