Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 7,301.00 | 7,301.00 | 7,111.00 | 7,211.00 | 7,029.77 | 225,856 |
| 2025-05-05 | 7,304.40 | 7,304.40 | 7,201.00 | 7,300.00 | 7,116.53 | 179,249 |
| 2025-05-02 | 7,100.00 | 7,323.30 | 7,072.10 | 7,304.40 | 7,120.82 | 232,211 |
| 2025-04-30 | 7,274.00 | 7,280.00 | 7,165.00 | 7,270.00 | 7,087.29 | 183,613 |
| 2025-04-29 | 7,079.90 | 7,275.00 | 7,079.90 | 7,275.00 | 7,092.16 | 496,299 |
| 2025-04-28 | 7,098.80 | 7,202.60 | 7,030.00 | 7,080.00 | 6,902.06 | 124,999 |
| 2025-04-25 | 7,300.00 | 7,300.00 | 7,051.00 | 7,094.80 | 6,916.49 | 230,470 |
| 2025-04-24 | 7,200.20 | 7,396.00 | 7,190.00 | 7,349.90 | 7,080.25 | 540,911 |
| 2025-04-23 | 7,200.10 | 7,250.00 | 7,170.00 | 7,250.00 | 6,984.02 | 439,675 |
| 2025-04-22 | 7,279.80 | 7,300.10 | 7,185.10 | 7,200.20 | 6,936.05 | 405,866 |
| 2025-04-21 | 7,379.00 | 7,379.00 | 7,186.20 | 7,250.00 | 6,984.02 | 134,511 |
| 2025-04-17 | 7,299.80 | 7,380.00 | 7,265.00 | 7,380.00 | 7,109.25 | 378,341 |
| 2025-04-16 | 7,321.00 | 7,321.00 | 7,236.50 | 7,255.00 | 6,988.83 | 112,710 |
| 2025-04-15 | 7,348.00 | 7,487.00 | 7,285.00 | 7,321.00 | 7,052.41 | 687,554 |
| 2025-04-14 | 7,205.00 | 7,397.80 | 7,205.00 | 7,305.00 | 7,037.00 | 314,934 |
| 2025-04-11 | 7,000.10 | 7,237.20 | 6,960.00 | 7,201.40 | 6,937.20 | 186,283 |
| 2025-04-10 | 7,050.00 | 7,152.20 | 6,920.50 | 7,050.00 | 6,791.36 | 840,180 |
| 2025-04-09 | 6,698.00 | 7,090.00 | 6,694.80 | 7,050.00 | 6,791.36 | 1,151,404 |
| 2025-04-08 | 6,850.10 | 6,938.90 | 6,693.80 | 6,700.00 | 6,454.20 | 593,760 |
| 2025-04-07 | 6,955.00 | 7,081.00 | 6,650.00 | 6,840.00 | 6,589.06 | 808,675 |
| 2025-04-04 | 7,270.00 | 7,270.00 | 7,076.60 | 7,081.00 | 6,821.22 | 805,580 |
| 2025-04-03 | 7,150.00 | 7,294.50 | 7,116.00 | 7,285.90 | 7,018.60 | 415,588 |
| 2025-04-02 | 7,160.00 | 7,269.80 | 7,160.00 | 7,181.00 | 6,917.55 | 509,765 |
| 2025-04-01 | 7,220.00 | 7,220.00 | 7,108.00 | 7,160.00 | 6,897.32 | 315,588 |
| 2025-03-31 | 7,245.90 | 7,284.00 | 7,200.00 | 7,200.00 | 6,935.85 | 282,593 |
| 2025-03-28 | 7,230.10 | 7,317.50 | 7,223.80 | 7,247.00 | 6,981.13 | 173,115 |
| 2025-03-27 | 7,137.00 | 7,248.90 | 7,100.00 | 7,206.60 | 6,942.21 | 907,788 |
| 2025-03-26 | 7,021.00 | 7,137.00 | 7,010.60 | 7,137.00 | 6,875.16 | 339,656 |
| 2025-03-25 | 6,975.00 | 7,040.00 | 6,975.00 | 7,021.00 | 6,763.42 | 1,052,501 |
| 2025-03-24 | 7,022.00 | 7,039.00 | 6,935.00 | 6,975.00 | 6,719.11 | 285,352 |
| 2025-03-21 | 6,969.50 | 7,040.40 | 6,795.00 | 6,931.00 | 6,676.72 | 892,107 |
| 2025-03-20 | 6,999.90 | 6,999.90 | 6,967.70 | 6,969.50 | 6,713.81 | 630,572 |
| 2025-03-19 | 6,850.10 | 7,023.20 | 6,830.00 | 6,980.00 | 6,723.92 | 445,376 |
| 2025-03-18 | 6,780.00 | 6,889.90 | 6,771.50 | 6,849.00 | 6,597.73 | 373,712 |
| 2025-03-17 | 6,720.00 | 6,887.70 | 6,720.00 | 6,770.60 | 6,522.21 | 253,657 |
| 2025-03-14 | 6,799.90 | 6,885.00 | 6,789.80 | 6,840.00 | 6,589.06 | 509,939 |
| 2025-03-13 | 6,780.90 | 6,897.90 | 6,750.00 | 6,800.00 | 6,550.53 | 822,412 |
| 2025-03-12 | 6,601.00 | 6,900.00 | 6,567.70 | 6,781.00 | 6,532.22 | 1,102,852 |
| 2025-03-11 | 6,799.70 | 6,823.60 | 6,570.00 | 6,590.10 | 6,348.33 | 1,106,018 |
| 2025-03-10 | 6,828.00 | 6,920.00 | 6,786.00 | 6,800.00 | 6,550.53 | 951,739 |
| 2025-03-07 | 6,790.00 | 6,840.00 | 6,780.00 | 6,786.00 | 6,537.04 | 1,266,876 |
| 2025-03-06 | 6,715.00 | 6,800.00 | 6,710.00 | 6,772.00 | 6,523.55 | 1,430,558 |
| 2025-03-05 | 6,625.00 | 6,748.60 | 6,615.00 | 6,710.00 | 6,463.83 | 900,838 |
| 2025-03-04 | 6,660.00 | 6,660.00 | 6,592.50 | 6,625.00 | 6,381.95 | 674,338 |
| 2025-03-03 | 6,678.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,396.40 | 455,824 |
| 2025-02-28 | 6,610.00 | 6,705.00 | 6,571.00 | 6,660.00 | 6,415.66 | 1,040,385 |
| 2025-02-27 | 6,500.00 | 6,720.00 | 6,500.00 | 6,660.00 | 6,415.66 | 2,553,995 |
| 2025-02-26 | 6,150.00 | 6,499.00 | 6,119.00 | 6,499.00 | 6,260.57 | 4,571,645 |
| 2025-02-25 | 6,160.00 | 6,180.00 | 6,135.00 | 6,141.00 | 5,915.70 | 2,277,101 |
| 2025-02-24 | 6,160.00 | 6,180.00 | 6,125.00 | 6,175.00 | 5,948.46 | 1,230,137 |
| 2025-02-21 | 6,160.00 | 6,180.00 | 6,138.20 | 6,155.00 | 5,929.19 | 1,886,308 |
| 2025-02-20 | 6,099.90 | 6,165.00 | 6,066.00 | 6,159.90 | 5,933.91 | 1,287,381 |
| 2025-02-19 | 6,075.00 | 6,075.00 | 6,035.10 | 6,065.00 | 5,842.49 | 3,012,419 |
| 2025-02-18 | 6,118.00 | 6,178.50 | 6,030.50 | 6,073.90 | 5,851.07 | 1,257,031 |
| 2025-02-17 | 6,147.10 | 6,162.90 | 6,108.50 | 6,118.00 | 5,893.55 | 1,929,724 |
| 2025-02-14 | 6,110.10 | 6,150.10 | 6,110.00 | 6,136.90 | 5,911.75 | 838,013 |
| 2025-02-13 | 6,129.00 | 6,140.00 | 6,100.10 | 6,119.00 | 5,894.51 | 1,888,735 |
| 2025-02-12 | 6,100.00 | 6,140.00 | 6,100.00 | 6,110.00 | 5,885.84 | 480,182 |
| 2025-02-11 | 6,080.00 | 6,109.00 | 6,075.00 | 6,109.00 | 5,884.88 | 1,776,792 |
| 2025-02-10 | 6,070.00 | 6,098.90 | 6,040.30 | 6,075.00 | 5,852.13 | 239,086 |
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.