Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,232.90 | 5,380.10 | 5,217.90 | 5,359.00 | 5,359.00 | 363,928 |
| 2026-10-15 | 5,198.20 | 5,233.00 | 5,171.80 | 5,217.50 | 5,217.50 | 290,832 |
| 2026-10-14 | 5,177.20 | 5,249.00 | 5,132.20 | 5,141.00 | 5,141.00 | 596,518 |
| 2026-10-13 | 5,330.00 | 5,343.50 | 5,201.20 | 5,221.00 | 5,221.00 | 236,315 |
| 2026-10-09 | 5,380.00 | 5,400.00 | 5,300.10 | 5,321.00 | 5,321.00 | 227,141 |
| 2026-10-08 | 5,350.00 | 5,450.10 | 5,201.20 | 5,385.00 | 5,385.00 | 57,714 |
| 2026-10-07 | 5,415.30 | 5,420.80 | 5,334.00 | 5,380.00 | 5,380.00 | 375,784 |
| 2026-10-06 | 5,399.00 | 5,470.00 | 5,384.00 | 5,413.20 | 5,413.20 | 406,158 |
| 2026-10-05 | 5,265.10 | 5,409.80 | 5,240.60 | 5,400.00 | 5,400.00 | 307,094 |
| 2026-10-02 | 5,187.80 | 5,258.50 | 5,187.80 | 5,203.60 | 5,203.60 | 301,286 |
| 2026-10-01 | 5,090.00 | 5,190.70 | 5,033.70 | 5,145.00 | 5,145.00 | 132,733 |
| 2026-09-30 | 5,210.40 | 5,224.50 | 5,090.00 | 5,090.00 | 5,090.00 | 446,249 |
| 2026-09-29 | 5,300.10 | 5,318.00 | 5,208.90 | 5,208.90 | 5,208.90 | 339,328 |
| 2026-09-28 | 5,249.90 | 5,350.00 | 5,249.80 | 5,285.00 | 5,285.00 | 360,769 |
| 2026-09-25 | 5,290.00 | 5,340.50 | 5,233.90 | 5,250.00 | 5,250.00 | 90,619 |
| 2026-09-24 | 5,340.00 | 5,399.90 | 5,233.00 | 5,290.00 | 5,290.00 | 77,403 |
| 2026-09-23 | 5,350.00 | 5,398.90 | 5,339.60 | 5,351.00 | 5,351.00 | 139,593 |
| 2026-09-22 | 5,315.00 | 5,365.00 | 5,300.00 | 5,310.00 | 5,310.00 | 324,754 |
| 2026-09-21 | 5,340.10 | 5,340.10 | 5,180.30 | 5,312.00 | 5,312.00 | 311,320 |
Page 1 of 1 · 19 trading days
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.