Compania Cervecerias Unidas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6,050.00 | 6,050.00 | 5,770.80 | 5,806.00 | 5,660.08 | 881,591 |
| 2025-11-05 | 6,049.00 | 6,050.00 | 5,986.10 | 5,994.00 | 5,843.35 | 2,748,902 |
| 2025-11-04 | 6,049.80 | 6,049.80 | 5,975.90 | 6,000.00 | 5,849.20 | 359,225 |
| 2025-11-03 | 6,050.00 | 6,080.00 | 6,000.00 | 6,047.80 | 5,895.80 | 3,313,709 |
| 2025-10-30 | 6,000.00 | 6,120.00 | 5,952.00 | 6,000.00 | 5,849.20 | 307,439 |
| 2025-10-29 | 6,089.20 | 6,125.00 | 5,953.80 | 6,000.00 | 5,849.20 | 3,097,392 |
| 2025-10-28 | 6,330.00 | 6,330.00 | 6,070.10 | 6,070.10 | 5,917.54 | 1,469,029 |
| 2025-10-27 | 6,035.00 | 6,181.40 | 6,000.00 | 6,130.00 | 5,975.94 | 5,067,561 |
| 2025-10-24 | 5,898.60 | 5,980.00 | 5,805.00 | 5,820.00 | 5,673.73 | 1,005,546 |
| 2025-10-23 | 5,810.00 | 5,899.90 | 5,805.00 | 5,882.00 | 5,734.17 | 3,280,201 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 63.4107 CLP |
| 2025-11-24 | 84.0000 CLP |
| 2025-04-25 | 87.1139 CLP |
| 2024-11-25 | 117.5000 CLP |
| 2024-04-25 | 85.0604 CLP |
| 2023-11-24 | 86.4991 CLP |
| 2023-04-24 | 24.8018 CLP |
| 2022-12-26 | 135.1000 CLP |
| 2022-04-25 | 200.0000 CLP |
| 2021-11-29 | 447.0000 CLP |
| 2021-10-25 | 200.0000 CLP |
| 2021-04-19 | 22.0662 CLP |
| 2020-12-24 | 56.0000 CLP |
| 2020-04-20 | 30.6623 CLP |
| 2019-12-20 | 75.0000 CLP |
| 2019-04-24 | 109.1652 CLP |
| 2019-01-02 | 140.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.