Compania Cervecerias Unidas, S.A. Common Stock (CCU)

Historical Prices For Compania Cervecerias Unidas, S.A. Common Stock (CCU)

Date Range:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	15.30	15.48	15.09	15.43	167,339	15.43
5/01/2025	15.31	15.31	15.01	15.20	139,881	15.20
4/30/2025	15.31	15.31	15.06	15.22	136,951	15.22
4/29/2025	15.04	15.43	15.03	15.38	203,672	15.38
4/28/2025	15.37	15.37	15.05	15.11	124,687	15.11
4/25/2025	15.53	15.75	15.20	15.38	132,385	15.38
4/24/2025	15.14	15.70	15.14	15.55	258,431	15.55
4/23/2025	15.55	15.58	15.22	15.47	134,442	15.25
4/22/2025	15.37	15.48	15.27	15.43	152,062	15.21
4/21/2025	15.34	15.45	14.98	15.20	111,245	14.99
4/17/2025	15.15	15.32	14.95	15.31	170,682	15.10
4/16/2025	15.19	15.19	14.91	15.05	126,821	14.84
4/15/2025	15.14	15.42	15.07	15.19	182,177	14.98
4/14/2025	15.16	15.30	15.02	15.20	236,962	14.99
4/11/2025	14.49	14.96	14.21	14.92	265,520	14.71
4/10/2025	14.40	14.54	14.09	14.31	450,395	14.11
4/09/2025	13.51	14.54	13.43	14.46	999,670	14.26
4/08/2025	14.10	14.21	13.45	13.51	321,853	13.32
4/07/2025	14.12	14.48	13.73	13.89	552,477	13.70
4/04/2025	15.14	15.14	14.50	14.68	485,754	14.47
4/03/2025	15.13	15.67	15.13	15.60	296,719	15.38
4/02/2025	15.33	15.40	15.12	15.16	269,937	14.95
4/01/2025	15.14	15.43	15.05	15.37	318,952	15.16
3/31/2025	15.31	15.35	15.19	15.20	228,889	14.99
3/28/2025	15.47	15.58	15.20	15.32	230,333	15.11
3/27/2025	15.42	15.64	15.32	15.62	352,361	15.40
3/26/2025	15.32	15.43	15.24	15.35	171,766	15.14
3/25/2025	15.33	15.45	15.24	15.45	381,583	15.23
3/24/2025	15.26	15.41	15.07	15.08	222,733	14.87
3/21/2025	15.10	15.36	14.97	15.34	345,739	15.13
3/20/2025	15.20	15.23	15.07	15.20	279,400	14.99
3/19/2025	15.08	15.40	14.97	15.39	349,377	15.18
3/18/2025	14.97	15.09	14.86	15.09	164,766	14.88
3/17/2025	14.72	14.97	14.54	14.90	118,067	14.69
3/14/2025	14.78	14.84	14.63	14.72	106,368	14.51
3/13/2025	14.49	14.72	14.37	14.65	140,185	14.45
3/12/2025	14.30	14.65	14.16	14.63	188,671	14.43
3/11/2025	14.48	14.65	14.13	14.29	322,691	14.09
3/10/2025	14.74	14.92	14.33	14.46	303,812	14.26
3/07/2025	14.68	15.10	14.68	14.95	332,938	14.74
3/06/2025	14.60	14.79	14.60	14.79	192,478	14.58
3/05/2025	14.24	14.61	14.20	14.57	251,185	14.37
3/04/2025	13.91	14.13	13.70	14.09	210,646	13.89
3/03/2025	14.00	14.10	13.82	13.92	152,316	13.73
2/28/2025	13.92	14.10	13.82	13.95	178,924	13.76
2/27/2025	13.80	14.14	13.61	13.88	426,814	13.69
2/26/2025	13.30	13.93	13.23	13.80	1,019,436	13.61
2/25/2025	13.14	13.14	12.99	13.08	209,904	12.90
2/24/2025	12.99	13.04	12.89	12.98	170,461	12.80
2/21/2025	13.08	13.14	12.92	12.95	66,200	12.77
2/20/2025	12.75	13.07	12.75	13.02	116,167	12.84
2/19/2025	12.65	12.81	12.56	12.79	185,564	12.61
2/18/2025	12.98	12.98	12.60	12.65	171,560	12.47
2/14/2025	13.00	13.08	12.99	13.01	112,723	12.83
2/13/2025	12.84	12.97	12.73	12.95	131,466	12.77
2/12/2025	12.74	12.92	12.74	12.89	105,066	12.71
2/11/2025	12.63	12.78	12.56	12.78	156,115	12.60
2/10/2025	12.60	12.69	12.52	12.52	63,897	12.35
2/07/2025	12.65	12.65	12.48	12.57	46,580	12.39
2/06/2025	12.48	12.67	12.48	12.64	111,875	12.46
2/05/2025	12.25	12.41	12.03	12.41	112,626	12.24
2/04/2025	11.97	12.21	11.79	12.18	105,470	12.01
2/03/2025	11.98	12.02	11.86	11.94	117,693	11.77