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
2026-01-283,041.003,062.503,015.003,030.002,996.032,075,162
2026-01-272,980.003,059.002,980.003,040.003,005.924,422,788
2026-01-263,050.003,095.002,976.002,980.002,946.594,265,396
2026-01-233,010.003,080.003,004.103,050.003,015.813,127,040
2026-01-223,001.003,028.202,995.103,015.002,981.208,171,431
2026-01-213,060.003,060.002,980.003,014.702,980.905,469,601
2026-01-203,117.903,118.003,016.003,020.002,986.144,570,336
2026-01-193,099.003,128.003,003.003,128.003,092.932,484,962
2026-01-163,050.003,150.003,050.003,099.003,064.264,169,847
2026-01-153,187.003,200.103,100.003,100.003,065.258,178,855
2026-01-143,200.003,234.003,175.103,185.003,149.294,810,441
2026-01-133,210.003,238.003,153.503,200.003,164.137,737,109
2026-01-123,159.903,209.603,120.503,200.003,164.135,189,140
2026-01-093,130.003,137.703,102.103,129.003,093.923,442,433
2026-01-083,130.003,149.903,073.003,114.003,079.093,884,071
2026-01-073,160.003,174.003,062.103,100.003,065.257,081,285
2026-01-063,012.003,168.103,010.003,135.003,099.858,282,323
2026-01-052,925.003,010.002,925.003,010.002,976.262,649,162
2026-01-022,894.002,936.602,892.302,930.002,897.151,515,059
2025-12-302,919.502,925.102,895.002,895.002,862.541,407,839
2025-12-292,902.002,938.602,890.102,901.002,868.482,363,896
2025-12-262,875.002,925.002,861.002,901.002,868.481,571,931
2025-12-242,852.002,895.002,851.502,875.202,842.97765,689
2025-12-232,882.102,906.302,851.002,875.002,842.771,725,388
2025-12-222,874.002,912.502,871.002,892.902,860.472,845,929
2025-12-192,880.002,880.002,816.002,874.002,841.787,642,834
2025-12-182,888.802,889.002,834.002,845.002,813.111,632,835
2025-12-172,904.002,904.002,825.102,865.002,832.883,986,338
2025-12-162,890.002,945.002,890.002,903.002,870.461,929,318
2025-12-152,951.002,977.002,896.402,930.002,897.152,709,384
2025-12-122,940.002,955.002,899.602,950.002,916.935,835,913
2025-12-112,900.002,941.002,880.002,941.002,908.035,690,098
2025-12-102,919.202,934.802,882.102,893.002,860.572,621,714
2025-12-092,900.102,937.002,887.002,910.002,877.381,698,852
2025-12-052,917.002,929.002,882.402,917.902,885.192,071,910
2025-12-042,900.102,919.002,870.002,918.802,886.082,594,685
2025-12-032,945.002,945.002,870.002,900.002,867.492,143,013
2025-12-022,940.002,950.002,906.002,925.002,892.212,364,893
2025-12-012,939.902,939.902,874.002,935.002,902.102,590,128
2025-11-282,890.002,946.602,890.002,918.002,885.292,288,573
2025-11-272,836.002,922.002,836.002,891.002,858.592,446,903
2025-11-262,830.002,852.102,815.002,835.202,803.423,482,195
2025-11-252,762.002,835.002,761.302,835.002,803.223,734,239
2025-11-242,790.702,815.002,750.002,750.002,719.1713,577,730
2025-11-212,780.002,819.802,712.502,790.702,759.413,393,651
2025-11-202,785.002,850.002,754.802,780.002,748.833,292,964
2025-11-192,879.902,920.002,755.002,765.002,734.006,805,365
2025-11-182,849.902,864.702,770.002,840.002,808.163,567,395
2025-11-172,950.002,965.002,851.002,851.002,819.043,693,599
2025-11-142,899.002,914.002,799.902,848.002,816.073,011,174
2025-11-133,002.003,002.002,890.002,890.002,857.603,593,440
2025-11-122,945.103,020.902,926.603,001.102,967.464,566,979
2025-11-112,944.902,949.502,854.802,944.802,911.793,422,667
2025-11-102,927.202,951.502,900.002,900.002,867.492,634,219
2025-11-072,890.002,956.502,865.002,927.002,894.192,895,475
2025-11-062,922.002,955.002,890.002,890.002,857.603,572,308
2025-11-052,911.002,979.902,911.002,921.902,889.142,104,428
2025-11-042,980.102,984.902,930.002,967.102,933.843,685,259
2025-11-032,949.003,000.002,901.103,000.002,966.374,515,036
2025-10-302,949.002,975.102,918.102,923.002,890.231,951,144
← NewerPage 4 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.