Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,089.20 | 6,125.00 | 5,953.80 | 6,000.00 | 5,849.20 | 3,097,392 |
| 2025-10-28 | 6,330.00 | 6,330.00 | 6,070.10 | 6,070.10 | 5,917.54 | 1,469,029 |
| 2025-10-27 | 6,035.00 | 6,181.40 | 6,000.00 | 6,130.00 | 5,975.94 | 5,067,561 |
| 2025-10-24 | 5,898.60 | 5,980.00 | 5,805.00 | 5,820.00 | 5,673.73 | 1,005,546 |
| 2025-10-23 | 5,810.00 | 5,899.90 | 5,805.00 | 5,882.00 | 5,734.17 | 3,280,201 |
| 2025-10-22 | 6,000.00 | 6,000.00 | 5,799.90 | 5,805.00 | 5,659.10 | 734,330 |
| 2025-10-21 | 5,985.00 | 6,100.00 | 5,917.50 | 5,920.00 | 5,771.21 | 3,508,515 |
| 2025-10-20 | 5,980.00 | 5,994.90 | 5,924.70 | 5,994.90 | 5,844.23 | 213,474 |
| 2025-10-17 | 5,899.00 | 5,980.00 | 5,875.00 | 5,980.00 | 5,829.71 | 4,091,359 |
| 2025-10-16 | 5,818.00 | 5,956.10 | 5,817.60 | 5,899.90 | 5,751.62 | 2,942,281 |
| 2025-10-15 | 5,675.00 | 5,837.60 | 5,651.00 | 5,818.00 | 5,671.78 | 1,496,113 |
| 2025-10-14 | 5,690.00 | 5,690.00 | 5,612.00 | 5,675.00 | 5,532.37 | 3,367,223 |
| 2025-10-13 | 5,545.00 | 5,689.60 | 5,521.00 | 5,689.60 | 5,546.61 | 2,118,183 |
| 2025-10-10 | 5,650.00 | 5,670.00 | 5,455.90 | 5,520.00 | 5,381.27 | 3,529,323 |
| 2025-10-09 | 5,624.00 | 5,650.00 | 5,500.00 | 5,620.00 | 5,478.75 | 2,492,436 |
| 2025-10-08 | 5,605.00 | 5,630.00 | 5,585.10 | 5,624.00 | 5,482.65 | 2,757,512 |
| 2025-10-07 | 5,664.50 | 5,664.50 | 5,595.00 | 5,604.80 | 5,463.94 | 2,392,999 |
| 2025-10-06 | 5,700.00 | 5,700.00 | 5,623.00 | 5,650.00 | 5,508.00 | 2,676,799 |
| 2025-10-03 | 5,590.10 | 5,675.00 | 5,590.10 | 5,648.90 | 5,506.93 | 3,246,134 |
| 2025-10-02 | 5,750.00 | 5,757.40 | 5,570.90 | 5,590.00 | 5,449.51 | 3,865,365 |
| 2025-10-01 | 5,900.00 | 5,900.00 | 5,750.00 | 5,752.00 | 5,607.44 | 2,680,700 |
| 2025-09-30 | 5,995.00 | 5,995.00 | 5,901.00 | 5,908.00 | 5,759.52 | 3,742,479 |
| 2025-09-29 | 5,918.00 | 5,935.80 | 5,770.00 | 5,904.90 | 5,756.49 | 721,976 |
| 2025-09-26 | 5,689.00 | 5,777.40 | 5,689.00 | 5,770.00 | 5,624.98 | 2,428,295 |
| 2025-09-25 | 5,780.00 | 5,780.00 | 5,685.40 | 5,690.00 | 5,547.00 | 190,362 |
| 2025-09-24 | 5,707.00 | 5,785.00 | 5,700.00 | 5,755.00 | 5,610.36 | 2,614,353 |
| 2025-09-23 | 5,694.00 | 5,710.00 | 5,673.50 | 5,707.00 | 5,563.57 | 923,055 |
| 2025-09-22 | 5,699.90 | 5,720.00 | 5,649.90 | 5,686.00 | 5,543.10 | 2,343,787 |
| 2025-09-17 | 5,828.80 | 5,828.80 | 5,720.00 | 5,720.00 | 5,576.24 | 732,650 |
| 2025-09-16 | 5,820.00 | 5,853.10 | 5,798.80 | 5,822.00 | 5,675.68 | 1,569,440 |
| 2025-09-15 | 5,760.70 | 5,833.20 | 5,725.00 | 5,790.00 | 5,644.48 | 655,404 |
| 2025-09-12 | 5,805.70 | 5,830.00 | 5,720.00 | 5,720.00 | 5,576.24 | 1,367,545 |
| 2025-09-11 | 5,748.00 | 5,802.20 | 5,743.80 | 5,792.00 | 5,646.43 | 551,678 |
| 2025-09-10 | 5,864.60 | 5,939.00 | 5,741.00 | 5,748.00 | 5,603.54 | 1,133,759 |
| 2025-09-09 | 5,790.00 | 5,840.00 | 5,755.00 | 5,755.00 | 5,610.36 | 803,070 |
| 2025-09-08 | 5,900.00 | 5,920.00 | 5,790.00 | 5,790.00 | 5,644.48 | 1,610,025 |
| 2025-09-05 | 5,920.00 | 5,975.00 | 5,920.00 | 5,948.90 | 5,799.39 | 795,514 |
| 2025-09-04 | 5,920.00 | 5,948.70 | 5,883.60 | 5,920.00 | 5,771.21 | 1,299,643 |
| 2025-09-03 | 5,947.00 | 5,988.80 | 5,890.00 | 5,910.00 | 5,761.47 | 1,187,144 |
| 2025-09-02 | 5,975.00 | 5,992.30 | 5,938.80 | 5,955.00 | 5,805.34 | 887,248 |
| 2025-09-01 | 6,000.00 | 6,044.80 | 5,952.00 | 5,990.00 | 5,839.46 | 728,916 |
| 2025-08-29 | 5,950.10 | 6,021.10 | 5,950.10 | 5,983.00 | 5,832.63 | 1,060,973 |
| 2025-08-28 | 5,939.60 | 5,990.00 | 5,920.00 | 5,950.10 | 5,800.56 | 1,088,120 |
| 2025-08-27 | 5,880.00 | 5,930.00 | 5,880.00 | 5,915.00 | 5,766.34 | 1,327,639 |
| 2025-08-26 | 5,900.00 | 5,919.00 | 5,870.00 | 5,870.00 | 5,722.47 | 1,502,584 |
| 2025-08-25 | 5,900.00 | 5,944.00 | 5,890.00 | 5,900.00 | 5,751.72 | 1,780,452 |
| 2025-08-22 | 5,842.00 | 5,912.40 | 5,842.00 | 5,882.00 | 5,734.17 | 667,630 |
| 2025-08-21 | 5,872.10 | 5,890.00 | 5,832.00 | 5,832.00 | 5,685.43 | 626,813 |
| 2025-08-20 | 5,920.80 | 5,947.00 | 5,870.10 | 5,880.00 | 5,732.22 | 687,385 |
| 2025-08-19 | 6,085.30 | 6,123.00 | 5,922.00 | 5,922.00 | 5,773.16 | 1,334,843 |
| 2025-08-18 | 6,100.00 | 6,139.70 | 6,025.00 | 6,025.00 | 5,873.58 | 357,105 |
| 2025-08-14 | 6,020.00 | 6,077.90 | 5,940.70 | 6,021.00 | 5,869.68 | 354,469 |
| 2025-08-13 | 5,893.40 | 6,010.00 | 5,835.00 | 6,005.00 | 5,854.08 | 818,278 |
| 2025-08-12 | 5,940.00 | 5,940.00 | 5,835.00 | 5,835.00 | 5,688.35 | 420,248 |
| 2025-08-11 | 5,800.00 | 5,949.00 | 5,800.00 | 5,871.30 | 5,723.74 | 1,370,592 |
| 2025-08-08 | 5,830.10 | 5,886.10 | 5,781.00 | 5,781.00 | 5,635.71 | 556,323 |
| 2025-08-07 | 5,870.00 | 5,950.00 | 5,702.00 | 5,828.00 | 5,681.53 | 1,330,524 |
| 2025-08-06 | 5,865.00 | 5,989.00 | 5,865.00 | 5,989.00 | 5,838.48 | 770,499 |
| 2025-08-05 | 5,734.00 | 5,870.00 | 5,720.00 | 5,860.00 | 5,712.72 | 662,737 |
| 2025-08-04 | 5,771.40 | 5,807.70 | 5,679.70 | 5,734.00 | 5,589.89 | 380,029 |
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.