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
2026-04-232,350.002,381.302,289.002,370.002,343.432,021,181
2026-04-222,425.002,450.002,360.102,379.002,352.333,412,831
2026-04-212,490.102,493.002,420.002,420.002,392.87934,503
2026-04-202,520.002,574.802,460.002,490.002,462.093,362,633
2026-04-172,505.002,549.902,495.002,520.002,491.752,789,632
2026-04-162,562.802,567.002,470.002,473.002,445.282,320,257
2026-04-152,598.002,598.002,507.402,540.002,511.525,505,742
2026-04-142,601.802,610.102,570.202,589.902,560.872,215,718
2026-04-132,600.002,627.002,553.102,565.002,536.241,579,398
2026-04-102,580.002,660.002,578.702,627.002,597.552,052,106
2026-04-092,579.002,628.002,520.002,560.002,531.301,934,622
2026-04-082,534.002,590.002,521.102,540.002,511.522,472,096
2026-04-072,520.002,520.002,417.702,460.002,432.423,037,926
2026-04-062,500.002,544.102,478.402,520.002,491.751,364,771
2026-04-022,500.002,500.002,398.002,500.002,471.971,565,794
2026-04-012,526.902,608.602,480.002,520.002,491.754,929,286
2026-03-312,409.002,528.802,357.902,528.802,500.453,575,410
2026-03-302,439.902,440.002,351.902,399.002,372.113,647,556
2026-03-272,350.002,424.902,330.002,400.102,373.192,072,158
2026-03-262,270.002,364.802,236.102,340.002,313.772,368,254
2026-03-252,360.002,365.802,270.002,270.002,244.553,819,888
2026-03-242,294.002,338.402,230.002,300.002,274.226,192,480
2026-03-232,400.002,450.002,300.102,301.002,275.204,794,390
2026-03-202,501.002,530.002,360.002,360.002,333.544,051,980
2026-03-192,579.002,580.002,499.302,504.802,476.722,515,509
2026-03-182,600.002,600.002,554.002,580.002,551.081,552,702
2026-03-172,669.002,669.002,580.002,580.002,551.082,659,304
2026-03-162,670.002,670.002,555.002,669.002,639.082,477,360
2026-03-132,598.002,627.902,530.502,605.002,575.802,409,903
2026-03-122,560.002,599.002,504.102,599.002,569.861,325,188
2026-03-112,638.002,668.202,559.902,559.902,531.201,908,802
2026-03-102,611.602,721.802,605.002,637.802,608.233,676,688
2026-03-092,580.002,694.202,540.002,600.002,570.852,622,126
2026-03-062,605.002,666.602,575.502,617.002,587.661,981,701
2026-03-052,678.002,689.002,569.002,619.702,590.332,814,285
2026-03-042,642.102,800.002,614.502,620.002,590.633,728,528
2026-03-032,609.002,687.802,535.002,640.002,610.405,196,330
2026-03-022,728.102,760.002,661.102,700.002,669.732,865,668
2026-02-272,890.002,947.702,727.402,727.402,696.827,217,973
2026-02-262,999.003,028.002,880.002,900.002,867.491,254,963
2026-02-253,000.003,037.902,951.002,985.002,951.541,051,465
2026-02-242,990.003,010.102,950.102,990.002,956.482,051,005
2026-02-232,880.002,997.402,850.502,997.402,963.801,325,224
2026-02-202,890.002,920.102,854.202,885.002,852.661,057,551
2026-02-192,910.102,950.002,850.002,890.002,857.603,022,428
2026-02-183,013.003,052.902,910.002,910.002,877.381,682,611
2026-02-173,039.003,039.002,966.003,013.002,979.221,612,633
2026-02-163,024.003,040.002,953.103,003.002,969.33787,529
2026-02-133,001.003,075.003,001.003,050.003,015.813,019,420
2026-02-123,031.103,101.003,031.103,055.003,020.757,712,399
2026-02-113,030.103,099.803,007.003,084.503,049.924,361,624
2026-02-103,080.203,092.803,000.003,000.002,966.372,732,091
2026-02-093,194.603,194.603,080.003,080.003,045.472,156,101
2026-02-063,181.003,212.403,064.803,100.003,065.253,377,637
2026-02-053,055.103,190.003,055.103,190.003,154.241,763,172
2026-02-043,098.003,120.003,042.003,120.003,085.022,389,571
2026-02-033,002.003,104.903,002.003,098.003,063.274,560,734
2026-02-022,927.003,025.002,905.003,025.002,991.092,479,385
2026-01-302,995.002,995.002,925.002,925.002,892.211,972,197
2026-01-293,030.003,049.902,975.902,995.002,961.421,884,156
← NewerPage 3 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.