Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,731.00 | 5,810.00 | 5,714.10 | 5,782.00 | 5,636.68 | 306,002 |
| 2025-07-31 | 5,780.30 | 5,818.90 | 5,750.20 | 5,752.20 | 5,607.63 | 718,378 |
| 2025-07-30 | 5,716.00 | 5,828.00 | 5,716.00 | 5,780.00 | 5,634.73 | 523,463 |
| 2025-07-29 | 5,608.60 | 5,733.40 | 5,608.60 | 5,714.00 | 5,570.39 | 388,415 |
| 2025-07-28 | 5,790.00 | 5,790.00 | 5,625.00 | 5,660.00 | 5,517.75 | 292,139 |
| 2025-07-25 | 5,820.40 | 5,822.40 | 5,708.90 | 5,770.00 | 5,624.98 | 382,745 |
| 2025-07-24 | 5,901.00 | 5,939.10 | 5,780.00 | 5,813.00 | 5,666.90 | 345,180 |
| 2025-07-23 | 5,813.10 | 5,925.00 | 5,813.10 | 5,901.00 | 5,752.69 | 507,730 |
| 2025-07-22 | 5,810.00 | 5,853.30 | 5,795.60 | 5,808.00 | 5,662.03 | 390,473 |
| 2025-07-21 | 5,900.00 | 5,900.00 | 5,806.00 | 5,806.00 | 5,660.08 | 229,015 |
| 2025-07-18 | 5,850.00 | 5,930.00 | 5,815.00 | 5,859.40 | 5,712.14 | 468,754 |
| 2025-07-17 | 5,930.90 | 5,950.00 | 5,729.90 | 5,815.00 | 5,668.85 | 816,029 |
| 2025-07-15 | 6,088.60 | 6,088.60 | 5,920.10 | 5,921.00 | 5,772.19 | 864,722 |
| 2025-07-14 | 6,176.40 | 6,213.40 | 6,115.10 | 6,115.10 | 5,961.41 | 332,313 |
| 2025-07-11 | 6,253.10 | 6,299.90 | 6,150.00 | 6,170.00 | 6,014.93 | 764,208 |
| 2025-07-10 | 6,156.10 | 6,264.00 | 6,120.00 | 6,252.00 | 6,094.87 | 1,124,071 |
| 2025-07-09 | 6,300.00 | 6,359.00 | 6,125.00 | 6,155.00 | 6,000.31 | 390,939 |
| 2025-07-08 | 6,300.10 | 6,353.00 | 6,249.80 | 6,289.90 | 6,131.82 | 683,260 |
| 2025-07-07 | 6,409.60 | 6,409.60 | 6,270.00 | 6,309.00 | 6,150.44 | 791,310 |
| 2025-07-04 | 6,394.00 | 6,439.90 | 6,393.90 | 6,409.60 | 6,248.51 | 524,494 |
| 2025-07-03 | 6,160.00 | 6,360.00 | 6,150.00 | 6,339.00 | 6,179.68 | 1,010,777 |
| 2025-07-02 | 6,019.90 | 6,160.00 | 6,019.90 | 6,160.00 | 6,005.18 | 1,755,704 |
| 2025-07-01 | 6,032.60 | 6,135.00 | 5,985.00 | 6,020.00 | 5,868.70 | 592,598 |
| 2025-06-30 | 6,062.00 | 6,073.30 | 6,012.30 | 6,050.50 | 5,898.43 | 1,031,693 |
| 2025-06-27 | 6,207.90 | 6,207.90 | 6,070.00 | 6,095.00 | 5,941.82 | 310,415 |
| 2025-06-26 | 6,020.00 | 6,224.50 | 6,020.00 | 6,170.00 | 6,014.93 | 396,348 |
| 2025-06-25 | 5,995.70 | 6,040.00 | 5,960.00 | 6,020.00 | 5,868.70 | 396,682 |
| 2025-06-24 | 6,090.00 | 6,090.00 | 5,957.50 | 5,986.70 | 5,836.24 | 282,064 |
| 2025-06-23 | 5,969.90 | 6,008.00 | 5,946.00 | 6,008.00 | 5,857.00 | 138,877 |
| 2025-06-19 | 6,090.00 | 6,095.80 | 5,982.00 | 6,030.00 | 5,878.45 | 862,542 |
| 2025-06-18 | 6,080.10 | 6,107.00 | 6,061.00 | 6,067.00 | 5,914.52 | 213,156 |
| 2025-06-17 | 6,138.70 | 6,139.00 | 6,080.10 | 6,080.10 | 5,927.29 | 293,000 |
| 2025-06-16 | 6,177.00 | 6,200.00 | 6,112.80 | 6,137.80 | 5,983.54 | 148,097 |
| 2025-06-13 | 6,169.60 | 6,210.00 | 6,130.00 | 6,145.00 | 5,990.56 | 287,326 |
| 2025-06-12 | 6,215.40 | 6,250.00 | 6,194.00 | 6,231.90 | 6,075.28 | 271,118 |
| 2025-06-11 | 6,211.90 | 6,248.10 | 6,171.00 | 6,215.00 | 6,058.80 | 409,415 |
| 2025-06-10 | 6,261.10 | 6,296.60 | 6,184.80 | 6,200.00 | 6,044.18 | 261,930 |
| 2025-06-09 | 6,360.00 | 6,360.00 | 6,255.10 | 6,273.80 | 6,116.12 | 223,027 |
| 2025-06-06 | 6,365.00 | 6,365.00 | 6,301.10 | 6,310.00 | 6,151.41 | 228,707 |
| 2025-06-05 | 6,527.80 | 6,527.80 | 6,300.00 | 6,302.00 | 6,143.61 | 379,313 |
| 2025-06-04 | 6,440.00 | 6,540.00 | 6,439.80 | 6,495.00 | 6,331.76 | 482,318 |
| 2025-06-03 | 6,440.00 | 6,440.00 | 6,350.00 | 6,440.00 | 6,278.15 | 315,544 |
| 2025-06-02 | 6,380.00 | 6,428.20 | 6,300.00 | 6,390.00 | 6,229.40 | 504,197 |
| 2025-05-30 | 6,509.00 | 6,530.30 | 6,300.00 | 6,300.00 | 6,141.66 | 776,743 |
| 2025-05-29 | 6,512.80 | 6,550.00 | 6,480.00 | 6,480.00 | 6,317.14 | 352,863 |
| 2025-05-28 | 6,650.00 | 6,684.90 | 6,494.70 | 6,499.80 | 6,336.44 | 821,896 |
| 2025-05-27 | 6,573.10 | 6,648.00 | 6,573.10 | 6,610.00 | 6,443.87 | 271,849 |
| 2025-05-26 | 6,525.00 | 6,590.30 | 6,525.00 | 6,551.00 | 6,386.36 | 177,564 |
| 2025-05-23 | 6,551.00 | 6,551.00 | 6,466.00 | 6,523.70 | 6,359.74 | 1,155,390 |
| 2025-05-22 | 6,600.10 | 6,669.40 | 6,561.20 | 6,566.00 | 6,400.98 | 689,387 |
| 2025-05-20 | 6,670.00 | 6,670.00 | 6,590.00 | 6,600.00 | 6,434.12 | 340,033 |
| 2025-05-19 | 6,675.00 | 6,719.40 | 6,632.90 | 6,670.00 | 6,502.37 | 457,577 |
| 2025-05-16 | 6,600.00 | 6,690.00 | 6,600.00 | 6,675.00 | 6,507.24 | 161,391 |
| 2025-05-15 | 6,857.10 | 6,982.60 | 6,660.00 | 6,660.00 | 6,492.62 | 594,886 |
| 2025-05-14 | 6,860.20 | 6,938.20 | 6,855.00 | 6,855.00 | 6,682.72 | 577,076 |
| 2025-05-13 | 6,940.00 | 7,080.00 | 6,901.00 | 6,959.00 | 6,784.10 | 628,059 |
| 2025-05-12 | 7,000.00 | 7,007.00 | 6,901.00 | 6,960.00 | 6,785.08 | 687,719 |
| 2025-05-09 | 6,942.60 | 7,051.20 | 6,940.80 | 6,981.00 | 6,805.55 | 685,427 |
| 2025-05-08 | 7,250.00 | 7,250.00 | 6,750.00 | 6,999.00 | 6,823.10 | 1,291,658 |
| 2025-05-07 | 7,211.00 | 7,300.00 | 7,186.80 | 7,210.00 | 7,028.79 | 282,841 |
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.