Pro 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
2025-05-063,160.003,233.503,125.303,233.503,197.252,687,724
2025-05-053,185.003,188.803,150.903,154.203,118.842,162,142
2025-05-023,232.003,233.703,171.303,190.003,139.412,924,795
2025-04-303,250.003,250.003,106.003,240.003,188.614,445,605
2025-04-293,100.003,289.003,100.003,289.003,236.841,737,062
2025-04-283,093.103,150.003,040.603,128.003,078.392,327,723
2025-04-253,180.103,201.403,092.903,092.903,043.852,655,036
2025-04-243,129.003,249.003,110.003,170.003,119.725,840,131
2025-04-233,042.003,130.003,012.003,130.003,080.363,825,568
2025-04-222,960.003,040.002,959.303,040.002,991.784,031,558
2025-04-213,010.003,019.602,939.902,951.002,904.202,481,936
2025-04-172,930.003,010.002,916.703,010.002,962.264,171,468
2025-04-162,948.002,948.002,901.102,935.002,888.453,619,801
2025-04-152,923.302,985.002,902.002,950.002,903.215,555,063
2025-04-142,880.002,930.002,869.902,922.002,875.667,849,897
2025-04-112,819.902,886.002,819.902,869.902,824.383,896,232
2025-04-102,829.002,844.002,752.002,819.902,775.184,970,448
2025-04-092,705.002,834.802,670.002,829.002,784.133,974,087
2025-04-082,730.002,777.502,678.702,705.002,662.102,905,978
2025-04-072,700.002,820.002,691.002,704.202,661.315,372,817
2025-04-042,888.002,888.002,755.102,800.002,755.597,920,065
2025-04-032,821.502,915.002,800.002,890.002,844.163,061,255
2025-04-022,840.002,868.802,765.002,850.002,804.805,382,123
2025-04-012,930.002,940.002,840.002,840.002,794.962,365,994
2025-03-312,845.002,915.002,803.002,900.002,854.013,451,752
2025-03-282,800.002,845.002,789.502,845.002,799.882,334,048
2025-03-272,735.002,800.002,716.002,800.002,755.593,931,742
2025-03-262,684.902,737.302,680.002,715.002,671.942,766,187
2025-03-252,685.002,700.002,665.002,685.002,642.421,423,642
2025-03-242,664.902,720.002,664.902,685.002,642.423,742,150
2025-03-212,591.002,705.002,591.002,665.002,622.737,732,066
2025-03-202,565.002,629.002,545.002,610.002,568.603,995,329
2025-03-192,575.002,583.002,500.002,565.002,524.324,183,785
2025-03-182,518.002,575.002,497.502,575.002,534.163,814,628
2025-03-172,505.002,514.802,489.002,499.002,459.371,801,584
2025-03-142,500.102,519.902,476.602,500.002,460.353,073,360
2025-03-132,467.902,500.002,461.002,500.002,460.352,791,125
2025-03-122,485.002,496.902,460.102,488.002,448.542,664,359
2025-03-112,500.202,531.702,460.002,499.002,459.374,463,560
2025-03-102,502.002,521.402,482.002,500.002,460.353,531,994
2025-03-072,500.002,538.902,490.002,500.002,460.356,513,055
2025-03-062,515.502,532.802,515.002,520.002,480.033,993,089
2025-03-052,528.902,558.902,506.002,515.002,475.111,899,252
2025-03-042,580.002,585.202,521.102,529.002,488.892,431,177
2025-03-032,532.702,579.502,527.902,570.002,529.241,778,673
2025-02-282,532.702,532.702,461.002,530.002,489.879,419,063
2025-02-272,560.002,560.002,510.102,529.902,489.782,545,565
2025-02-262,499.902,544.902,485.002,533.002,492.831,989,945
2025-02-252,510.102,510.102,458.002,500.002,460.351,392,299
2025-02-242,489.802,508.002,451.002,490.002,450.512,463,950
2025-02-212,550.002,550.002,480.002,489.002,449.522,978,946
2025-02-202,529.802,539.702,502.102,520.002,480.031,300,280
2025-02-192,559.002,559.002,491.002,515.002,475.111,650,413
2025-02-182,535.002,553.902,477.102,518.002,478.065,541,203
2025-02-172,540.002,564.902,488.902,530.002,489.872,356,436
2025-02-142,595.002,595.002,540.002,555.002,514.481,295,539
2025-02-132,594.802,594.802,557.002,594.002,552.861,366,208
2025-02-122,600.002,600.002,550.102,550.102,509.65876,701
2025-02-112,570.002,594.002,535.502,580.002,539.081,508,823
2025-02-102,588.002,602.502,541.002,575.002,534.161,954,461
← NewerPage 7 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.