Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6,552.00 | 6,595.40 | 6,500.00 | 6,560.00 | 6,485.02 | 527,801 |
| 2026-01-27 | 6,585.00 | 6,598.00 | 6,483.80 | 6,550.00 | 6,475.14 | 913,190 |
| 2026-01-26 | 6,500.00 | 6,588.90 | 6,400.00 | 6,585.00 | 6,509.74 | 599,554 |
| 2026-01-23 | 6,450.00 | 6,547.00 | 6,450.00 | 6,500.00 | 6,425.71 | 341,641 |
| 2026-01-22 | 6,400.00 | 6,434.00 | 6,361.70 | 6,434.00 | 6,360.46 | 351,497 |
| 2026-01-21 | 6,209.00 | 6,409.70 | 6,209.00 | 6,398.90 | 6,325.76 | 824,337 |
| 2026-01-20 | 6,200.00 | 6,259.90 | 6,147.40 | 6,209.00 | 6,138.03 | 184,548 |
| 2026-01-19 | 6,127.60 | 6,284.20 | 6,121.70 | 6,156.00 | 6,085.64 | 73,582 |
| 2026-01-16 | 6,255.00 | 6,300.00 | 6,170.00 | 6,248.00 | 6,176.59 | 243,142 |
| 2026-01-15 | 6,345.00 | 6,399.20 | 6,249.70 | 6,255.00 | 6,183.51 | 200,499 |
| 2026-01-14 | 6,330.00 | 6,390.00 | 6,284.70 | 6,345.00 | 6,272.48 | 966,283 |
| 2026-01-13 | 6,302.80 | 6,360.00 | 6,279.90 | 6,335.00 | 6,262.59 | 361,646 |
| 2026-01-12 | 6,285.20 | 6,382.70 | 6,247.90 | 6,329.90 | 6,257.55 | 285,269 |
| 2026-01-09 | 6,212.00 | 6,314.90 | 6,138.00 | 6,225.90 | 6,154.74 | 1,139,157 |
| 2026-01-08 | 6,120.00 | 6,214.90 | 6,099.70 | 6,211.00 | 6,140.01 | 274,797 |
| 2026-01-07 | 6,049.80 | 6,100.60 | 5,999.50 | 6,100.00 | 6,030.28 | 865,481 |
| 2026-01-06 | 5,890.50 | 6,072.80 | 5,890.50 | 6,050.00 | 5,980.85 | 888,970 |
| 2026-01-05 | 5,810.00 | 5,950.00 | 5,786.00 | 5,950.00 | 5,881.99 | 535,693 |
| 2026-01-02 | 5,864.00 | 5,892.00 | 5,800.00 | 5,810.00 | 5,743.59 | 157,425 |
| 2025-12-30 | 5,890.00 | 5,890.00 | 5,770.20 | 5,865.50 | 5,798.46 | 288,284 |
| 2025-12-29 | 5,883.10 | 5,917.90 | 5,829.50 | 5,898.00 | 5,830.59 | 304,826 |
| 2025-12-26 | 5,809.00 | 5,891.30 | 5,801.10 | 5,880.00 | 5,812.79 | 380,344 |
| 2025-12-24 | 5,818.00 | 5,838.00 | 5,782.70 | 5,809.00 | 5,742.61 | 130,157 |
| 2025-12-23 | 5,790.00 | 5,900.00 | 5,745.00 | 5,889.90 | 5,822.58 | 612,515 |
| 2025-12-22 | 5,760.10 | 5,821.30 | 5,760.00 | 5,795.00 | 5,728.77 | 291,797 |
| 2025-12-19 | 5,770.00 | 5,780.00 | 5,757.10 | 5,763.00 | 5,697.13 | 236,037 |
| 2025-12-18 | 5,770.00 | 5,898.00 | 5,750.00 | 5,750.00 | 5,684.28 | 169,638 |
| 2025-12-17 | 5,850.10 | 6,050.00 | 5,760.00 | 5,776.00 | 5,709.98 | 345,854 |
| 2025-12-16 | 6,031.40 | 6,031.40 | 5,860.10 | 5,900.00 | 5,832.57 | 361,984 |
| 2025-12-15 | 6,125.00 | 6,125.00 | 6,000.00 | 6,010.00 | 5,941.31 | 163,182 |
| 2025-12-12 | 6,126.40 | 6,140.10 | 6,029.00 | 6,050.00 | 5,980.85 | 398,070 |
| 2025-12-11 | 5,991.00 | 6,088.00 | 5,989.90 | 6,060.00 | 5,990.74 | 953,317 |
| 2025-12-10 | 6,030.10 | 6,044.00 | 5,965.00 | 5,991.00 | 5,922.53 | 363,440 |
| 2025-12-09 | 6,100.00 | 6,129.00 | 6,000.00 | 6,025.00 | 5,956.14 | 790,296 |
| 2025-12-05 | 6,100.00 | 6,150.00 | 6,070.10 | 6,100.00 | 6,030.28 | 623,439 |
| 2025-12-04 | 6,200.00 | 6,228.40 | 6,090.00 | 6,100.00 | 6,030.28 | 980,235 |
| 2025-12-03 | 6,227.10 | 6,300.00 | 6,200.00 | 6,218.00 | 6,146.93 | 773,514 |
| 2025-12-02 | 6,340.00 | 6,377.90 | 6,217.00 | 6,220.00 | 6,148.91 | 1,021,827 |
| 2025-12-01 | 6,241.00 | 6,350.00 | 6,213.90 | 6,334.00 | 6,261.61 | 646,883 |
| 2025-11-28 | 6,231.00 | 6,244.90 | 6,155.60 | 6,241.00 | 6,169.67 | 99,591 |
| 2025-11-27 | 6,225.00 | 6,289.90 | 6,182.60 | 6,197.30 | 6,126.47 | 208,663 |
| 2025-11-26 | 6,150.00 | 6,248.90 | 6,149.40 | 6,225.00 | 6,153.85 | 396,323 |
| 2025-11-25 | 6,049.00 | 6,149.50 | 6,049.00 | 6,149.00 | 6,078.72 | 241,649 |
| 2025-11-24 | 6,045.10 | 6,049.00 | 5,958.70 | 6,049.00 | 5,979.86 | 633,734 |
| 2025-11-21 | 6,026.60 | 6,085.00 | 5,986.10 | 6,059.90 | 5,907.60 | 409,399 |
| 2025-11-20 | 6,042.00 | 6,072.00 | 6,015.10 | 6,042.00 | 5,890.15 | 695,332 |
| 2025-11-19 | 6,070.00 | 6,155.90 | 6,001.00 | 6,013.00 | 5,861.88 | 137,591 |
| 2025-11-18 | 6,150.00 | 6,150.00 | 5,957.20 | 6,075.00 | 5,922.32 | 284,980 |
| 2025-11-17 | 6,290.00 | 6,290.00 | 6,083.00 | 6,150.00 | 5,995.43 | 1,160,657 |
| 2025-11-14 | 6,200.00 | 6,290.00 | 6,020.00 | 6,078.00 | 5,925.24 | 630,397 |
| 2025-11-13 | 6,159.90 | 6,290.00 | 6,112.40 | 6,200.00 | 6,044.18 | 1,629,941 |
| 2025-11-12 | 5,964.70 | 6,160.00 | 5,958.90 | 6,160.00 | 6,005.18 | 1,508,748 |
| 2025-11-11 | 5,895.00 | 5,989.90 | 5,855.00 | 5,989.90 | 5,839.36 | 1,975,915 |
| 2025-11-10 | 5,839.10 | 5,950.00 | 5,839.10 | 5,878.50 | 5,730.76 | 318,723 |
| 2025-11-07 | 5,806.00 | 5,875.00 | 5,755.00 | 5,839.00 | 5,692.25 | 1,873,379 |
| 2025-11-06 | 6,050.00 | 6,050.00 | 5,770.80 | 5,806.00 | 5,660.08 | 881,591 |
| 2025-11-05 | 6,049.00 | 6,050.00 | 5,986.10 | 5,994.00 | 5,843.35 | 2,748,902 |
| 2025-11-04 | 6,049.80 | 6,049.80 | 5,975.90 | 6,000.00 | 5,849.20 | 359,225 |
| 2025-11-03 | 6,050.00 | 6,080.00 | 6,000.00 | 6,047.80 | 5,895.80 | 3,313,709 |
| 2025-10-30 | 6,000.00 | 6,120.00 | 5,952.00 | 6,000.00 | 5,849.20 | 307,439 |
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.