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
2025-08-012,921.002,972.502,909.402,947.002,913.964,347,520
2025-07-312,919.002,937.802,890.002,930.002,897.151,990,476
2025-07-302,860.002,947.102,860.002,919.002,886.282,628,022
2025-07-292,877.902,905.002,839.302,890.002,857.607,835,993
2025-07-282,903.302,919.402,875.102,880.002,847.713,455,051
2025-07-252,891.402,928.702,874.002,928.702,895.872,020,094
2025-07-242,910.002,929.002,875.002,890.002,857.603,269,694
2025-07-232,934.102,950.002,901.102,910.002,877.382,043,328
2025-07-222,985.003,010.002,912.002,912.002,879.354,848,194
2025-07-213,040.003,042.202,976.502,985.002,951.542,490,256
2025-07-183,034.903,062.003,006.003,018.002,984.172,803,809
2025-07-173,091.103,091.102,975.003,050.003,015.816,202,789
2025-07-153,100.003,155.003,050.103,088.003,053.383,320,878
2025-07-143,069.003,100.703,035.003,098.903,064.163,621,765
2025-07-113,135.603,148.803,065.003,069.003,034.595,347,666
2025-07-103,156.203,171.803,120.103,135.603,100.451,488,343
2025-07-093,186.903,208.003,120.103,184.003,148.301,536,583
2025-07-083,175.003,210.003,161.103,198.003,162.151,826,664
2025-07-073,166.003,177.903,161.603,175.003,139.41777,253
2025-07-043,200.003,200.003,155.003,165.003,129.521,168,880
2025-07-033,200.003,201.603,161.103,194.003,158.191,507,051
2025-07-023,226.003,299.003,190.003,200.003,164.132,308,589
2025-07-013,169.903,248.903,169.703,225.003,188.852,343,818
2025-06-303,201.103,201.103,153.103,170.003,134.4645,853,020
2025-06-273,200.003,200.103,177.303,185.103,149.393,206,719
2025-06-263,200.003,224.003,192.003,199.003,163.141,902,698
2025-06-253,174.903,205.003,165.303,205.003,169.071,290,685
2025-06-243,138.003,210.003,138.003,175.003,139.412,656,460
2025-06-233,123.103,179.803,095.003,160.003,124.573,302,725
2025-06-193,127.003,144.903,115.003,138.003,102.824,497,944
2025-06-183,140.103,142.003,110.103,127.003,091.941,164,713
2025-06-173,155.803,163.603,120.003,140.003,104.802,062,783
2025-06-163,200.003,200.003,156.003,156.003,120.621,619,792
2025-06-133,170.003,198.003,157.703,190.003,154.242,759,323
2025-06-123,198.903,220.003,178.603,200.003,164.132,697,279
2025-06-113,148.003,198.003,141.003,198.003,162.152,715,065
2025-06-103,160.003,160.003,111.103,140.003,104.801,939,940
2025-06-093,185.003,194.703,135.003,160.003,124.572,094,846
2025-06-063,209.003,268.003,161.303,184.103,148.401,136,589
2025-06-053,200.003,219.903,170.003,209.003,173.022,223,146
2025-06-043,219.003,240.003,150.103,200.003,164.135,094,323
2025-06-033,236.003,273.903,205.003,219.003,182.912,159,114
2025-06-023,256.003,284.903,161.003,236.003,199.723,310,557
2025-05-303,299.003,299.003,171.003,256.303,219.7912,883,230
2025-05-293,334.003,334.003,250.003,275.003,238.281,779,620
2025-05-283,328.003,362.003,260.803,288.003,251.141,918,926
2025-05-273,257.903,330.003,250.103,329.003,291.682,751,338
2025-05-263,220.003,265.003,220.003,255.003,218.512,963,213
2025-05-233,203.303,246.003,171.003,245.003,208.623,586,058
2025-05-223,194.003,220.003,111.003,214.003,177.972,901,145
2025-05-203,215.703,240.003,155.003,198.003,162.152,741,881
2025-05-193,135.003,200.003,050.403,200.003,164.134,001,498
2025-05-163,194.003,200.003,075.003,130.003,094.916,272,665
2025-05-153,271.003,322.303,166.003,194.003,158.194,322,009
2025-05-143,271.003,389.803,271.003,271.003,234.335,613,716
2025-05-133,390.003,390.003,273.403,320.003,282.783,040,782
2025-05-123,346.003,395.803,300.003,310.103,272.992,580,738
2025-05-093,290.003,340.003,155.003,340.003,302.565,919,471
2025-05-083,340.003,340.003,292.203,305.003,267.953,100,536
2025-05-073,234.003,348.003,219.003,348.003,310.472,491,995
← NewerPage 6 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.