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 |
| 2026-09-17 | 5,449.90 | 5,497.30 | 5,330.00 | 5,330.00 | 5,330.00 | 457,105 |
| 2026-09-16 | 5,378.50 | 5,459.90 | 5,373.30 | 5,415.00 | 5,415.00 | 367,573 |
| 2026-09-15 | 5,482.00 | 5,496.20 | 5,370.60 | 5,373.30 | 5,373.30 | 441,271 |
| 2026-09-14 | 5,460.10 | 5,550.10 | 5,420.00 | 5,475.00 | 5,475.00 | 361,130 |
| 2026-09-11 | 5,515.00 | 5,609.80 | 5,465.10 | 5,480.00 | 5,480.00 | 159,897 |
| 2026-09-10 | 5,585.50 | 5,585.50 | 5,513.90 | 5,515.00 | 5,515.00 | 136,543 |
| 2026-09-09 | 5,537.10 | 5,649.70 | 5,530.10 | 5,585.50 | 5,585.50 | 22,670 |
| 2026-09-08 | 5,598.90 | 5,685.00 | 5,598.70 | 5,650.00 | 5,650.00 | 699,976 |
| 2026-09-07 | 5,560.00 | 5,599.00 | 5,551.00 | 5,599.00 | 5,599.00 | 44,206 |
| 2026-09-04 | 5,530.00 | 5,558.00 | 5,455.00 | 5,558.00 | 5,558.00 | 150,830 |
| 2026-09-03 | 5,426.10 | 5,594.80 | 5,426.00 | 5,575.00 | 5,575.00 | 573,878 |
| 2026-09-02 | 5,417.90 | 5,550.00 | 5,417.90 | 5,550.00 | 5,550.00 | 439,524 |
| 2026-09-01 | 5,485.70 | 5,551.00 | 5,330.00 | 5,420.00 | 5,420.00 | 251,107 |
| 2026-08-31 | 5,595.00 | 5,595.00 | 5,431.00 | 5,431.00 | 5,431.00 | 588,478 |
| 2026-08-28 | 5,729.80 | 5,730.10 | 5,611.20 | 5,673.00 | 5,673.00 | 298,910 |
| 2026-08-27 | 5,773.90 | 5,800.00 | 5,655.60 | 5,730.00 | 5,730.00 | 635,328 |
| 2026-08-26 | 5,798.00 | 5,798.00 | 5,675.90 | 5,774.00 | 5,774.00 | 306,623 |
| 2026-08-25 | 5,837.70 | 5,837.70 | 5,714.90 | 5,798.00 | 5,798.00 | 207,343 |
| 2026-08-24 | 5,691.10 | 5,878.20 | 5,691.10 | 5,834.00 | 5,834.00 | 628,511 |
| 2026-08-21 | 5,549.90 | 5,700.00 | 5,549.90 | 5,690.00 | 5,690.00 | 874,974 |
| 2026-08-20 | 5,395.00 | 5,565.80 | 5,395.00 | 5,550.00 | 5,550.00 | 217,828 |
| 2026-08-19 | 5,400.00 | 5,489.00 | 5,357.70 | 5,390.00 | 5,390.00 | 432,084 |
| 2026-08-18 | 5,510.00 | 5,510.00 | 5,353.20 | 5,354.50 | 5,354.50 | 131,471 |
| 2026-08-17 | 5,373.30 | 5,400.00 | 5,281.00 | 5,388.00 | 5,388.00 | 61,013 |
| 2026-08-14 | 5,394.60 | 5,400.00 | 5,350.10 | 5,400.00 | 5,400.00 | 396,977 |
| 2026-08-13 | 5,394.60 | 5,394.60 | 5,265.00 | 5,378.00 | 5,378.00 | 185,376 |
| 2026-08-12 | 5,360.70 | 5,496.00 | 5,360.70 | 5,395.00 | 5,395.00 | 511,293 |
| 2026-08-11 | 5,563.90 | 5,585.00 | 5,315.60 | 5,500.00 | 5,500.00 | 63,757 |
| 2026-08-10 | 5,480.70 | 5,585.00 | 5,388.30 | 5,584.70 | 5,584.70 | 114,985 |
| 2026-08-07 | 5,401.10 | 5,525.70 | 5,401.10 | 5,499.60 | 5,499.60 | 73,238 |
| 2026-08-06 | 5,490.00 | 5,565.00 | 5,401.00 | 5,401.00 | 5,401.00 | 356,799 |
| 2026-08-05 | 5,327.10 | 5,482.90 | 5,290.00 | 5,428.00 | 5,428.00 | 112,116 |
| 2026-08-04 | 5,361.90 | 5,457.60 | 5,321.00 | 5,321.00 | 5,321.00 | 311,350 |
| 2026-08-03 | 5,291.70 | 5,361.90 | 5,251.60 | 5,361.90 | 5,361.90 | 419,772 |
| 2026-07-31 | 5,385.40 | 5,385.40 | 5,326.50 | 5,385.00 | 5,385.00 | 836,744 |
| 2026-07-30 | 5,329.90 | 5,444.90 | 5,329.90 | 5,385.40 | 5,385.40 | 137,338 |
| 2026-07-29 | 5,517.40 | 5,523.00 | 5,400.00 | 5,450.00 | 5,450.00 | 124,047 |
| 2026-07-28 | 5,603.90 | 5,603.90 | 5,397.70 | 5,585.00 | 5,585.00 | 498,644 |
| 2026-07-27 | 5,500.00 | 5,664.70 | 5,488.90 | 5,603.90 | 5,603.90 | 82,245 |
| 2026-07-24 | 5,390.00 | 5,499.90 | 5,390.00 | 5,489.00 | 5,489.00 | 67,165 |
| 2026-07-23 | 5,360.30 | 5,400.60 | 5,300.10 | 5,390.00 | 5,390.00 | 382,300 |
Page 1 of 2 · 63 trading daysOlder →
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.