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
2025-10-292,960.002,961.002,890.102,950.002,916.935,079,305
2025-10-282,920.003,010.002,905.002,957.902,924.744,233,633
2025-10-272,831.202,929.002,830.002,899.002,866.507,557,302
2025-10-242,725.002,735.002,683.002,699.002,668.743,817,964
2025-10-232,690.002,739.002,651.002,725.002,694.451,442,049
2025-10-222,721.002,721.002,650.002,690.002,659.841,638,174
2025-10-212,702.102,728.002,702.102,714.002,683.572,918,585
2025-10-202,723.802,741.202,703.002,735.002,704.342,226,072
2025-10-172,729.002,748.002,690.002,748.002,717.193,655,795
2025-10-162,720.002,744.602,705.102,724.902,694.352,129,124
2025-10-152,798.902,798.902,717.002,721.002,690.504,475,529
2025-10-142,669.802,799.002,643.902,799.002,767.625,490,874
2025-10-132,675.002,680.102,608.002,669.902,639.974,230,447
2025-10-102,721.002,740.002,651.002,675.002,645.014,075,008
2025-10-092,768.902,770.002,691.102,719.902,689.411,908,296
2025-10-082,736.402,770.002,685.002,770.002,738.953,433,914
2025-10-072,780.002,780.002,670.002,735.002,704.343,583,837
2025-10-062,745.102,751.502,686.502,740.002,709.281,784,503
2025-10-032,750.002,779.002,737.002,740.002,709.28828,291
2025-10-022,749.902,773.302,740.002,750.002,719.173,171,703
2025-10-012,735.002,788.002,710.102,750.002,719.173,082,951
2025-09-302,802.002,823.702,735.002,735.002,704.343,597,534
2025-09-292,846.002,859.802,800.102,800.102,768.711,692,201
2025-09-262,855.002,889.002,845.002,845.002,813.111,943,292
2025-09-252,895.002,947.702,820.102,880.002,847.713,413,132
2025-09-242,861.902,913.502,861.902,890.002,857.606,786,009
2025-09-232,831.502,882.002,831.502,861.902,829.8213,479,130
2025-09-222,875.002,875.002,782.002,850.002,818.057,935,386
2025-09-172,850.002,895.002,829.902,838.602,806.783,106,915
2025-09-162,849.902,860.002,806.002,839.702,807.862,023,838
2025-09-152,878.502,878.502,820.002,820.002,788.392,280,593
2025-09-122,898.002,907.502,820.002,850.002,818.054,421,493
2025-09-112,833.002,899.202,833.002,881.002,848.708,054,342
2025-09-102,850.102,885.002,809.002,833.002,801.242,611,667
2025-09-092,880.002,893.202,826.002,840.002,808.164,080,556
2025-09-082,950.002,969.802,860.002,873.002,840.793,495,354
2025-09-053,015.003,040.802,990.002,990.002,956.484,417,523
2025-09-043,021.003,021.002,986.303,012.002,978.232,840,225
2025-09-033,064.903,070.002,990.003,000.002,966.373,552,019
2025-09-023,071.003,079.903,040.003,040.003,005.92967,538
2025-09-013,064.903,090.003,055.103,068.003,033.61983,428
2025-08-293,064.603,084.003,034.303,063.903,029.552,501,619
2025-08-283,060.003,079.903,035.203,069.903,035.482,941,722
2025-08-273,070.003,114.003,052.503,065.003,030.642,825,015
2025-08-263,114.903,116.303,040.003,100.003,065.259,245,191
2025-08-253,100.003,121.103,086.003,115.003,080.082,696,710
2025-08-223,117.903,128.603,088.903,100.003,065.255,851,013
2025-08-213,099.903,135.003,090.003,118.003,083.042,490,653
2025-08-203,144.603,144.703,090.003,100.003,065.251,981,109
2025-08-193,170.003,190.903,102.003,150.003,114.692,263,588
2025-08-183,110.003,200.003,110.003,170.003,134.462,142,089
2025-08-143,071.003,131.203,042.503,110.003,075.133,924,128
2025-08-133,005.003,079.003,002.003,070.003,035.584,283,817
2025-08-123,005.003,007.002,980.203,007.002,973.292,311,624
2025-08-113,016.003,016.002,989.503,005.002,971.314,710,958
2025-08-083,025.103,034.902,990.003,015.002,981.206,790,416
2025-08-073,040.003,040.003,005.003,015.002,981.201,609,972
2025-08-063,020.003,039.003,011.003,030.002,996.032,647,799
2025-08-052,990.003,022.402,975.003,020.002,986.147,375,638
2025-08-042,950.003,002.102,947.003,000.002,966.373,718,943
← NewerPage 5 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.