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
2026-07-222,027.902,027.902,007.602,009.802,009.801,493,968
2026-07-212,000.002,035.001,993.002,027.902,027.901,690,212
2026-07-201,995.002,005.001,983.002,005.002,005.00736,900
2026-07-172,010.002,019.501,987.601,995.001,995.002,060,104
2026-07-152,057.002,057.001,991.102,005.002,005.002,641,807
2026-07-142,040.002,070.002,039.702,040.002,040.002,663,278
2026-07-132,044.902,050.002,029.002,040.002,040.001,256,582
2026-07-102,074.002,075.002,021.002,045.102,045.103,625,075
2026-07-092,075.102,116.402,055.602,056.502,056.502,751,959
2026-07-082,085.002,094.902,060.002,079.002,079.002,166,163
2026-07-072,099.902,099.902,073.202,081.002,081.002,840,736
2026-07-062,100.002,110.002,074.002,095.002,095.001,426,615
2026-07-032,073.002,103.002,066.002,090.002,090.001,545,279
2026-07-022,115.002,120.002,060.002,073.002,073.001,994,676
2026-07-012,129.502,143.002,101.002,101.002,101.001,294,641
2026-06-302,130.002,146.902,103.102,130.002,130.002,440,883
2026-06-262,123.002,145.002,111.102,127.002,127.001,675,943
2026-06-252,121.002,150.102,100.002,123.002,123.002,029,944
2026-06-242,160.202,179.602,111.002,111.002,111.002,868,920
2026-06-232,150.002,190.802,141.102,159.002,159.001,306,166
2026-06-222,130.002,160.002,130.002,160.002,160.003,449,268
2026-06-192,170.002,196.502,116.002,116.002,116.007,390,962
2026-06-182,115.002,179.602,115.002,160.602,160.602,202,554
2026-06-172,210.002,210.002,110.002,110.002,110.005,056,837
2026-06-162,303.402,303.402,185.002,185.002,185.002,520,402
2026-06-152,350.002,350.002,221.002,274.902,274.908,434,808
2026-06-122,207.002,260.002,180.102,248.002,248.004,824,063
2026-06-112,115.402,206.402,108.602,180.102,180.104,871,660
2026-06-102,105.002,120.702,081.002,090.002,090.003,561,812
2026-06-092,080.002,170.102,080.002,105.002,105.003,141,213
2026-06-082,111.002,116.602,053.402,110.002,110.001,388,081
2026-06-052,160.002,160.002,105.002,110.002,110.002,750,175
2026-06-042,166.002,219.802,144.202,160.002,160.002,850,090
2026-06-032,160.002,167.902,110.002,167.902,167.901,236,507
2026-06-022,168.802,185.002,140.802,160.002,160.001,691,494
2026-06-012,122.002,169.002,099.002,146.002,146.009,248,359
2026-05-292,194.002,224.902,099.002,099.002,099.0013,319,340
2026-05-282,160.002,180.002,141.102,180.002,180.002,959,735
2026-05-272,147.002,220.002,130.902,130.902,130.904,038,350
2026-05-262,200.002,244.002,122.002,122.002,122.001,557,011
2026-05-252,150.002,260.102,149.602,200.002,200.002,028,384
2026-05-222,180.002,238.902,116.002,116.002,116.001,701,813
2026-05-202,100.002,229.902,095.002,180.002,180.003,613,004
2026-05-192,106.002,176.002,071.502,071.502,071.502,158,183
2026-05-182,100.002,132.902,065.002,106.002,106.001,999,485
2026-05-152,125.002,125.002,051.002,060.002,060.001,591,972
2026-05-142,136.002,169.702,101.202,125.002,125.002,210,301
2026-05-132,060.002,125.002,020.402,082.002,082.005,935,075
2026-05-122,115.002,115.302,051.002,055.102,055.102,402,158
2026-05-112,230.002,230.002,115.002,115.002,115.001,147,377
2026-05-082,181.102,272.802,170.002,230.002,205.001,842,145
2026-05-072,158.002,214.802,158.002,201.002,176.334,270,359
2026-05-062,200.002,200.002,120.002,141.002,117.002,965,759
2026-05-052,160.002,244.102,135.002,137.202,113.241,995,389
2026-05-042,274.902,289.202,174.202,200.002,175.343,818,148
2026-04-302,212.102,321.502,205.002,275.002,249.502,863,809
2026-04-292,300.002,307.302,205.002,205.002,180.281,957,569
2026-04-282,398.002,398.002,278.002,278.002,252.462,330,812
2026-04-272,400.002,400.002,339.802,355.302,328.901,152,668
2026-04-242,370.002,449.902,370.002,380.002,353.322,324,368
← NewerPage 2 of 21 · 1,244 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.