Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CENCOSUD.SN stock page

Cencosud historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,849.201,890.001,846.001,871.401,871.401,438,493
2026-10-151,861.601,874.001,820.801,865.001,865.002,584,342
2026-10-141,880.001,903.001,850.101,850.101,850.104,062,140
2026-10-131,925.001,926.001,882.001,885.001,885.001,462,546
2026-10-091,891.401,920.001,890.101,920.001,920.001,300,162
2026-10-081,867.301,917.501,866.001,890.001,890.003,952,935
2026-10-071,900.001,900.001,861.501,874.901,874.904,556,805
2026-10-061,925.101,947.901,900.001,900.001,900.002,491,141
2026-10-051,930.001,959.001,917.401,920.001,920.002,386,823
2026-10-021,900.001,917.101,862.701,899.901,899.901,613,651
2026-10-011,927.901,928.001,862.201,890.001,890.002,726,347
2026-09-301,924.901,952.201,900.001,905.001,905.003,016,833
2026-09-291,953.001,953.001,910.001,915.001,915.008,572,623
2026-09-281,990.001,990.001,935.001,948.901,948.901,991,040
2026-09-252,028.902,029.001,970.001,990.001,990.001,719,925
2026-09-242,024.902,030.001,995.002,000.002,000.001,714,389
2026-09-232,045.002,069.102,021.002,029.002,029.002,558,969
2026-09-222,069.502,069.502,020.102,045.002,045.003,421,763
2026-09-212,120.002,120.002,030.002,035.002,035.002,888,714
2026-09-172,101.002,134.702,085.002,090.002,090.005,630,174
2026-09-162,136.602,162.402,081.002,101.002,101.004,704,513
2026-09-152,039.002,147.002,039.002,132.002,132.006,077,394
2026-09-142,020.002,081.002,020.002,081.002,081.002,558,341
2026-09-112,016.002,044.902,012.002,039.502,039.501,063,365
2026-09-102,030.102,068.102,011.102,011.102,011.101,645,160
2026-09-092,069.902,069.902,010.002,059.202,059.201,691,301
2026-09-082,045.002,054.902,020.102,030.002,030.001,505,108
2026-09-072,030.002,044.502,022.102,040.002,040.002,316,043
2026-09-042,014.002,034.902,004.102,030.002,030.00945,174
2026-09-032,059.002,059.002,003.002,019.002,019.003,547,639
2026-09-022,015.002,060.002,015.002,034.902,034.902,751,120
2026-09-011,990.002,048.001,970.002,010.002,010.005,927,031
2026-08-312,077.902,077.901,956.001,956.001,956.0013,271,004
2026-08-282,079.002,098.002,051.002,078.002,078.001,876,823
2026-08-272,108.002,110.002,045.002,079.002,079.004,444,286
2026-08-262,114.002,114.002,080.002,087.002,087.001,719,555
2026-08-252,129.002,129.002,071.602,115.002,115.008,402,524
2026-08-242,065.002,128.002,060.002,128.002,128.006,227,326
2026-08-212,070.202,087.702,035.302,060.002,060.002,636,605
2026-08-201,994.002,064.901,971.102,062.902,062.903,782,172
2026-08-191,949.901,994.001,949.901,994.001,994.002,362,754
2026-08-181,937.001,976.801,931.001,950.001,950.002,101,279
2026-08-171,935.101,956.001,920.101,944.001,944.001,691,412
2026-08-141,959.901,979.901,929.001,930.101,930.101,135,128
2026-08-131,959.901,959.901,900.001,949.301,949.304,303,765
2026-08-122,009.902,009.901,922.901,949.001,949.002,103,799
2026-08-112,055.002,055.001,962.001,989.901,989.902,368,541
2026-08-102,072.002,072.002,014.202,050.002,050.001,282,359
2026-08-072,025.002,081.102,000.002,050.002,050.003,840,965
2026-08-062,020.002,066.002,020.002,060.002,060.008,743,414
2026-08-051,995.002,025.501,990.002,019.902,019.906,147,755
2026-08-041,960.202,014.001,955.001,987.001,987.003,605,859
2026-08-031,960.101,966.401,943.801,955.001,955.002,694,824
2026-07-311,950.001,958.001,929.001,954.901,954.902,315,076
2026-07-301,920.201,950.001,912.001,945.001,945.002,951,314
2026-07-291,920.301,954.001,900.001,919.001,919.004,945,499
2026-07-281,920.001,930.001,882.001,900.001,900.004,376,809
2026-07-272,047.002,047.001,915.001,915.001,915.001,450,396
2026-07-241,968.001,976.101,951.001,958.001,958.00643,427
2026-07-232,009.802,009.801,968.001,968.001,968.001,317,292
Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1125.0000 CLP
2025-05-0515.0000 CLP
2024-05-0621.0000 CLP
2023-05-0541.0185 CLP
2022-04-293.6633 CLP
2021-10-13150.0000 CLP
2021-04-2910.6080 CLP
2020-05-0620.0180 CLP
2019-05-080.1622 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.