Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5,303.20 | 5,387.60 | 5,279.80 | 5,360.00 | 5,053.65 | 689,180 |
| 2024-11-12 | 5,320.00 | 5,321.00 | 5,280.00 | 5,300.00 | 4,997.08 | 392,848 |
| 2024-11-11 | 5,350.00 | 5,389.80 | 5,265.00 | 5,320.00 | 5,015.93 | 240,848 |
| 2024-11-08 | 5,444.90 | 5,444.90 | 5,330.00 | 5,330.00 | 5,025.36 | 130,623 |
| 2024-11-07 | 5,335.30 | 5,466.00 | 5,335.30 | 5,367.00 | 5,060.25 | 186,081 |
| 2024-11-06 | 5,280.00 | 5,340.00 | 5,240.00 | 5,328.00 | 5,023.48 | 411,156 |
| 2024-11-05 | 5,425.00 | 5,425.00 | 5,296.00 | 5,296.00 | 4,993.31 | 190,206 |
| 2024-11-04 | 5,279.90 | 5,453.00 | 5,266.00 | 5,425.00 | 5,114.93 | 471,956 |
| 2024-10-30 | 5,400.10 | 5,411.90 | 5,291.50 | 5,321.00 | 5,016.88 | 195,756 |
| 2024-10-29 | 5,498.90 | 5,500.10 | 5,355.20 | 5,400.00 | 5,091.36 | 201,221 |
| 2024-10-28 | 5,490.00 | 5,516.00 | 5,471.90 | 5,499.00 | 5,184.70 | 265,729 |
| 2024-10-25 | 5,514.20 | 5,537.00 | 5,441.50 | 5,490.00 | 5,176.22 | 281,718 |
| 2024-10-24 | 5,505.10 | 5,546.00 | 5,501.00 | 5,506.00 | 5,191.30 | 421,267 |
| 2024-10-23 | 5,539.90 | 5,550.00 | 5,505.00 | 5,530.00 | 5,213.93 | 566,023 |
| 2024-10-22 | 5,368.20 | 5,525.00 | 5,367.90 | 5,525.00 | 5,209.22 | 766,012 |
| 2024-10-21 | 5,365.00 | 5,459.80 | 5,365.00 | 5,440.00 | 5,129.07 | 451,378 |
| 2024-10-18 | 5,265.00 | 5,380.90 | 5,265.00 | 5,362.30 | 5,055.82 | 97,975 |
| 2024-10-17 | 5,251.10 | 5,308.70 | 5,251.00 | 5,265.00 | 4,964.08 | 101,730 |
| 2024-10-16 | 5,290.00 | 5,300.10 | 5,250.10 | 5,262.00 | 4,961.25 | 158,758 |
| 2024-10-15 | 5,216.00 | 5,323.30 | 5,216.00 | 5,289.00 | 4,986.71 | 98,392 |
| 2024-10-14 | 5,250.00 | 5,298.00 | 5,210.50 | 5,298.00 | 4,995.19 | 197,876 |
| 2024-10-11 | 5,298.30 | 5,300.00 | 5,250.00 | 5,250.00 | 4,949.93 | 168,603 |
| 2024-10-10 | 5,259.80 | 5,299.90 | 5,205.20 | 5,299.90 | 4,996.98 | 185,537 |
| 2024-10-09 | 5,200.00 | 5,225.50 | 5,161.20 | 5,218.10 | 4,919.86 | 187,356 |
| 2024-10-08 | 5,171.00 | 5,190.00 | 5,120.00 | 5,190.00 | 4,893.36 | 186,511 |
| 2024-10-07 | 5,203.90 | 5,250.00 | 5,156.70 | 5,189.00 | 4,892.42 | 73,271 |
| 2024-10-04 | 5,123.60 | 5,225.80 | 5,120.00 | 5,203.00 | 4,905.62 | 193,114 |
| 2024-10-03 | 5,199.80 | 5,202.80 | 5,065.60 | 5,139.90 | 4,846.13 | 304,128 |
| 2024-10-02 | 5,275.00 | 5,275.00 | 5,146.30 | 5,202.70 | 4,905.34 | 136,723 |
| 2024-10-01 | 5,249.30 | 5,290.80 | 5,238.70 | 5,275.00 | 4,973.51 | 154,252 |
| 2024-09-30 | 5,301.00 | 5,335.70 | 5,256.00 | 5,300.00 | 4,997.08 | 1,592,542 |
| 2024-09-27 | 5,198.90 | 5,300.00 | 5,198.90 | 5,300.00 | 4,997.08 | 360,028 |
| 2024-09-26 | 5,057.00 | 5,200.00 | 5,057.00 | 5,198.90 | 4,901.75 | 616,735 |
| 2024-09-25 | 5,000.00 | 5,050.00 | 4,955.00 | 5,050.00 | 4,761.37 | 497,820 |
| 2024-09-24 | 4,920.00 | 4,983.20 | 4,769.00 | 4,950.00 | 4,667.08 | 429,334 |
| 2024-09-23 | 4,850.00 | 4,910.00 | 4,819.90 | 4,910.00 | 4,629.37 | 649,835 |
| 2024-09-17 | 4,921.20 | 4,936.80 | 4,905.20 | 4,905.60 | 4,625.22 | 139,956 |
| 2024-09-16 | 4,935.00 | 4,950.00 | 4,920.00 | 4,920.00 | 4,638.80 | 578,831 |
| 2024-09-13 | 4,888.00 | 4,941.00 | 4,870.00 | 4,939.90 | 4,657.56 | 626,110 |
| 2024-09-12 | 4,850.10 | 4,910.00 | 4,820.00 | 4,888.00 | 4,608.62 | 4,944,288 |
| 2024-09-11 | 4,810.10 | 4,869.90 | 4,810.10 | 4,850.00 | 4,572.80 | 233,060 |
| 2024-09-10 | 5,000.10 | 5,000.10 | 4,849.00 | 4,849.00 | 4,571.85 | 192,236 |
| 2024-09-09 | 5,000.00 | 5,041.00 | 4,920.00 | 4,950.00 | 4,667.08 | 204,621 |
| 2024-09-06 | 5,050.10 | 5,085.00 | 4,970.00 | 4,980.00 | 4,695.37 | 181,248 |
| 2024-09-05 | 5,074.50 | 5,100.00 | 5,040.40 | 5,100.00 | 4,808.51 | 226,048 |
| 2024-09-04 | 5,141.60 | 5,149.00 | 5,064.60 | 5,064.60 | 4,775.13 | 118,389 |
| 2024-09-03 | 5,150.00 | 5,189.90 | 5,099.00 | 5,099.00 | 4,807.56 | 162,844 |
| 2024-09-02 | 5,148.40 | 5,148.40 | 5,081.00 | 5,110.00 | 4,817.94 | 147,587 |
| 2024-08-30 | 5,185.10 | 5,185.10 | 5,070.00 | 5,070.00 | 4,780.22 | 528,229 |
| 2024-08-29 | 5,226.10 | 5,285.40 | 5,150.00 | 5,185.00 | 4,888.65 | 389,100 |
| 2024-08-28 | 5,298.00 | 5,311.00 | 5,202.30 | 5,247.20 | 4,947.29 | 81,080 |
| 2024-08-27 | 5,239.80 | 5,290.00 | 5,230.00 | 5,270.00 | 4,968.79 | 292,584 |
| 2024-08-26 | 5,300.00 | 5,300.00 | 5,229.60 | 5,240.00 | 4,940.51 | 477,520 |
| 2024-08-23 | 5,302.10 | 5,359.60 | 5,302.10 | 5,350.00 | 5,044.22 | 113,819 |
| 2024-08-22 | 5,365.20 | 5,393.30 | 5,363.10 | 5,369.00 | 5,062.13 | 226,239 |
| 2024-08-21 | 5,401.10 | 5,401.10 | 5,339.40 | 5,364.20 | 5,057.61 | 342,269 |
| 2024-08-20 | 5,369.90 | 5,428.50 | 5,349.60 | 5,400.00 | 5,091.36 | 413,310 |
| 2024-08-19 | 5,360.00 | 5,447.90 | 5,298.10 | 5,447.90 | 5,136.52 | 49,553 |
| 2024-08-16 | 5,320.00 | 5,383.10 | 5,319.90 | 5,360.00 | 5,053.65 | 183,391 |
| 2024-08-14 | 5,303.90 | 5,406.90 | 5,300.00 | 5,379.00 | 5,071.56 | 520,427 |
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.