Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6,070.00 | 6,070.00 | 6,035.90 | 6,070.00 | 5,847.31 | 766,813 |
| 2025-02-06 | 6,055.00 | 6,130.40 | 6,034.90 | 6,070.00 | 5,847.31 | 2,443,575 |
| 2025-02-05 | 5,931.00 | 6,038.50 | 5,931.00 | 6,034.90 | 5,813.50 | 1,692,008 |
| 2025-02-04 | 5,901.00 | 5,964.20 | 5,891.00 | 5,931.00 | 5,713.41 | 2,711,364 |
| 2025-02-03 | 5,920.00 | 6,061.00 | 5,888.80 | 5,900.00 | 5,683.55 | 2,246,060 |
| 2025-01-31 | 5,956.10 | 5,999.00 | 5,955.00 | 5,975.00 | 5,755.79 | 1,646,008 |
| 2025-01-30 | 5,910.00 | 5,959.00 | 5,910.00 | 5,956.00 | 5,737.49 | 2,019,954 |
| 2025-01-29 | 5,867.00 | 5,950.00 | 5,867.00 | 5,910.00 | 5,693.18 | 1,448,276 |
| 2025-01-28 | 5,890.00 | 5,890.00 | 5,845.50 | 5,867.00 | 5,651.76 | 903,476 |
| 2025-01-27 | 5,865.00 | 5,909.40 | 5,842.00 | 5,866.80 | 5,651.56 | 675,775 |
| 2025-01-24 | 5,940.00 | 5,940.00 | 5,861.20 | 5,910.00 | 5,693.18 | 777,263 |
| 2025-01-23 | 5,930.00 | 5,935.00 | 5,890.00 | 5,890.00 | 5,673.91 | 1,030,742 |
| 2025-01-22 | 5,928.90 | 5,950.00 | 5,911.00 | 5,935.00 | 5,717.26 | 623,944 |
| 2025-01-21 | 5,870.00 | 5,928.00 | 5,870.00 | 5,909.00 | 5,692.22 | 995,284 |
| 2025-01-20 | 5,873.90 | 5,919.00 | 5,840.10 | 5,870.00 | 5,654.65 | 276,408 |
| 2025-01-17 | 5,860.00 | 5,870.10 | 5,848.00 | 5,848.00 | 5,633.45 | 1,134,342 |
| 2025-01-16 | 5,889.90 | 5,889.90 | 5,830.00 | 5,860.00 | 5,645.01 | 910,582 |
| 2025-01-15 | 5,900.00 | 5,915.00 | 5,870.00 | 5,892.00 | 5,675.84 | 1,170,327 |
| 2025-01-14 | 5,943.90 | 5,943.90 | 5,850.00 | 5,880.00 | 5,664.28 | 338,751 |
| 2025-01-13 | 5,945.00 | 5,951.00 | 5,900.00 | 5,945.00 | 5,726.89 | 945,773 |
| 2025-01-10 | 5,900.00 | 5,949.50 | 5,829.70 | 5,949.50 | 5,731.23 | 342,470 |
| 2025-01-09 | 5,864.80 | 5,940.00 | 5,830.00 | 5,905.00 | 5,688.36 | 1,055,371 |
| 2025-01-08 | 5,880.00 | 5,900.00 | 5,831.00 | 5,864.90 | 5,649.73 | 350,973 |
| 2025-01-07 | 5,800.00 | 5,890.00 | 5,797.00 | 5,860.00 | 5,645.01 | 869,860 |
| 2025-01-06 | 5,771.60 | 5,840.00 | 5,702.10 | 5,840.00 | 5,625.75 | 821,567 |
| 2025-01-03 | 5,750.00 | 5,815.10 | 5,696.20 | 5,771.70 | 5,559.95 | 655,094 |
| 2025-01-02 | 5,730.00 | 5,769.30 | 5,712.00 | 5,740.00 | 5,529.42 | 821,151 |
| 2024-12-30 | 5,750.00 | 5,751.00 | 5,720.00 | 5,739.90 | 5,529.32 | 843,989 |
| 2024-12-27 | 5,770.00 | 5,800.00 | 5,753.60 | 5,760.00 | 5,548.68 | 376,812 |
| 2024-12-26 | 5,731.00 | 5,785.00 | 5,730.00 | 5,770.00 | 5,558.32 | 600,958 |
| 2024-12-24 | 5,750.00 | 5,780.00 | 5,750.00 | 5,774.90 | 5,563.04 | 133,725 |
| 2024-12-23 | 5,799.60 | 5,829.50 | 5,751.00 | 5,775.00 | 5,563.13 | 603,181 |
| 2024-12-20 | 5,836.00 | 5,875.00 | 5,780.00 | 5,797.50 | 5,584.81 | 797,635 |
| 2024-12-19 | 5,838.90 | 5,879.90 | 5,800.00 | 5,855.00 | 5,640.20 | 813,570 |
| 2024-12-18 | 5,748.90 | 5,880.00 | 5,663.30 | 5,840.00 | 5,625.75 | 785,070 |
| 2024-12-17 | 5,749.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,490.88 | 1,111,381 |
| 2024-12-16 | 5,839.90 | 5,868.50 | 5,750.00 | 5,764.00 | 5,552.54 | 382,032 |
| 2024-12-13 | 5,824.00 | 5,925.00 | 5,725.00 | 5,880.00 | 5,664.28 | 997,323 |
| 2024-12-12 | 5,767.10 | 5,824.90 | 5,700.10 | 5,824.90 | 5,611.20 | 403,907 |
| 2024-12-11 | 5,700.00 | 5,837.90 | 5,700.00 | 5,789.00 | 5,576.62 | 226,977 |
| 2024-12-10 | 5,690.00 | 5,799.90 | 5,520.00 | 5,723.90 | 5,513.91 | 374,505 |
| 2024-12-09 | 5,599.90 | 5,835.00 | 5,599.90 | 5,690.00 | 5,481.25 | 964,819 |
| 2024-12-06 | 5,599.90 | 5,640.00 | 5,528.00 | 5,624.00 | 5,417.67 | 69,393 |
| 2024-12-05 | 5,560.50 | 5,630.00 | 5,560.50 | 5,625.00 | 5,418.63 | 113,205 |
| 2024-12-04 | 5,598.90 | 5,680.00 | 5,598.90 | 5,630.00 | 5,423.45 | 490,411 |
| 2024-12-03 | 5,609.90 | 5,632.50 | 5,558.40 | 5,610.00 | 5,404.19 | 739,592 |
| 2024-12-02 | 5,677.80 | 5,677.80 | 5,579.90 | 5,610.00 | 5,404.19 | 435,828 |
| 2024-11-29 | 5,629.00 | 5,680.00 | 5,589.80 | 5,680.00 | 5,471.62 | 329,084 |
| 2024-11-28 | 5,564.90 | 5,680.00 | 5,550.00 | 5,639.00 | 5,432.12 | 244,780 |
| 2024-11-27 | 5,519.00 | 5,570.00 | 5,492.20 | 5,565.00 | 5,360.84 | 262,076 |
| 2024-11-26 | 5,439.60 | 5,560.10 | 5,439.60 | 5,519.00 | 5,316.52 | 624,001 |
| 2024-11-25 | 5,528.50 | 5,528.90 | 5,370.00 | 5,480.00 | 5,278.95 | 416,287 |
| 2024-11-22 | 5,434.90 | 5,555.20 | 5,434.80 | 5,530.00 | 5,213.93 | 207,055 |
| 2024-11-21 | 5,399.70 | 5,496.00 | 5,351.00 | 5,475.00 | 5,162.07 | 418,324 |
| 2024-11-20 | 5,400.00 | 5,449.20 | 5,341.50 | 5,350.00 | 5,044.22 | 175,890 |
| 2024-11-19 | 5,418.90 | 5,418.90 | 5,350.60 | 5,399.00 | 5,090.42 | 184,539 |
| 2024-11-18 | 5,480.00 | 5,480.00 | 5,314.10 | 5,418.00 | 5,108.33 | 152,890 |
| 2024-11-15 | 5,340.00 | 5,350.00 | 5,280.00 | 5,350.00 | 5,044.22 | 199,795 |
| 2024-11-14 | 5,359.90 | 5,413.70 | 5,316.00 | 5,327.80 | 5,023.29 | 145,167 |
| 2024-11-13 | 5,303.20 | 5,387.60 | 5,279.80 | 5,360.00 | 5,053.65 | 689,180 |
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.