Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CENCOSUD.SN stock page

Cencosud historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-102,588.002,602.502,541.002,575.002,534.161,954,461
2025-02-072,564.802,589.802,557.502,589.802,548.732,374,885
2025-02-062,521.002,574.702,506.002,565.002,524.321,273,791
2025-02-052,539.402,542.002,485.002,521.002,481.023,793,261
2025-02-042,528.002,585.002,520.202,526.002,485.943,842,430
2025-02-032,517.002,528.002,452.302,528.002,487.916,265,288
2025-01-312,480.002,578.002,439.002,500.002,460.355,310,318
2025-01-302,379.002,489.002,379.002,465.002,425.902,927,729
2025-01-292,368.902,396.802,340.202,380.002,342.25988,402
2025-01-282,379.802,380.102,302.102,351.002,313.712,703,003
2025-01-272,337.602,363.502,335.002,355.002,317.653,040,582
2025-01-242,390.102,400.002,355.002,365.002,327.494,393,988
2025-01-232,380.002,400.002,360.002,399.002,360.953,293,955
2025-01-222,391.302,424.902,353.202,390.002,352.094,949,868
2025-01-212,331.902,430.002,315.002,383.102,345.303,003,179
2025-01-202,259.902,329.002,250.102,329.002,292.061,642,859
2025-01-172,235.002,270.002,193.102,260.002,224.161,781,422
2025-01-162,222.002,248.902,222.002,235.002,199.553,074,334
2025-01-152,199.602,247.702,198.602,239.002,203.492,372,577
2025-01-142,205.002,216.802,192.102,200.002,165.112,216,253
2025-01-132,207.002,220.002,187.002,205.002,170.032,434,343
2025-01-102,243.102,243.102,215.002,220.002,184.791,170,579
2025-01-092,235.502,252.602,231.902,239.002,203.491,130,580
2025-01-082,222.902,253.002,204.902,235.002,199.552,353,147
2025-01-072,225.002,225.002,200.002,223.002,187.743,554,507
2025-01-062,190.102,224.002,180.502,222.002,186.766,605,772
2025-01-032,191.102,220.002,180.102,190.002,155.27998,174
2025-01-022,200.002,224.902,186.002,191.102,156.353,350,603
2024-12-302,199.002,219.702,170.002,200.002,165.115,623,794
2024-12-272,190.002,228.002,190.002,200.002,165.111,501,323
2024-12-262,160.002,195.002,145.002,190.002,155.272,277,268
2024-12-242,170.002,170.002,140.102,165.002,130.66867,491
2024-12-232,150.202,197.802,124.502,170.002,135.581,975,935
2024-12-202,180.002,200.202,130.602,150.002,115.904,307,955
2024-12-192,184.802,198.002,161.102,180.002,145.422,222,577
2024-12-182,173.902,200.002,160.002,200.002,165.114,350,402
2024-12-172,198.002,225.002,155.002,155.002,120.823,994,067
2024-12-162,198.002,260.002,171.102,197.002,162.168,933,959
2024-12-132,128.902,210.502,102.102,198.902,164.0210,747,950
2024-12-122,100.202,130.002,020.002,130.002,096.227,342,092
2024-12-112,110.002,130.002,063.002,108.002,074.574,318,306
2024-12-102,115.002,123.402,063.302,100.002,066.692,829,167
2024-12-092,131.002,137.802,103.202,115.002,081.463,914,241
2024-12-062,129.002,149.002,105.002,130.002,096.225,151,938
2024-12-052,080.002,128.002,070.202,128.002,094.255,135,906
2024-12-042,080.002,088.002,067.902,080.002,047.011,396,821
2024-12-032,080.002,094.702,074.502,080.002,047.014,855,433
2024-12-022,059.902,080.002,021.102,080.002,047.011,405,990
2024-11-291,999.002,080.001,999.002,050.002,017.493,896,058
2024-11-282,024.402,084.002,024.402,078.002,045.043,040,292
2024-11-272,000.002,038.001,999.602,035.002,002.724,202,782
2024-11-261,990.001,998.001,981.001,995.001,963.362,501,066
2024-11-251,970.001,998.501,961.001,990.001,958.444,757,376
2024-11-221,935.001,979.601,935.001,970.001,938.761,252,467
2024-11-211,927.101,980.001,927.001,961.001,929.901,844,660
2024-11-201,930.001,949.901,928.001,930.401,899.784,558,841
2024-11-191,955.001,955.001,923.101,928.001,897.423,060,101
2024-11-181,940.001,958.001,915.001,948.001,917.101,803,989
2024-11-151,939.001,945.301,921.001,941.001,910.221,990,383
2024-11-141,960.001,980.001,924.001,939.001,908.252,215,023
← NewerPage 8 of 21 · 1,247 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.