Compañía Cervecerías Unidas S.A. ( CCU) - Price History
Monthly price history for CCU (Compañía Cervecerías Unidas S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.25 | $11.25 |
| May 2026 | $11.78 | $11.78 |
| April 2026 | $11.43 | $11.43 |
| March 2026 | $11.03 | $11.35 |
| February 2026 | $12.96 | $13.34 |
| January 2026 | $14.26 | $14.67 |
| December 2025 | $12.40 | $12.76 |
| November 2025 | $13 | $13.38 |
| October 2025 | $12.36 | $12.90 |
| September 2025 | $11.61 | $12.12 |
| August 2025 | $11.85 | $12.37 |
| July 2025 | $11.24 | $11.73 |
| June 2025 | $12.38 | $12.92 |
| May 2025 | $13.06 | $13.63 |
| April 2025 | $14.58 | $15.22 |
| March 2025 | $14.36 | $15.20 |
| February 2025 | $13.18 | $13.95 |
| January 2025 | $11.47 | $12.14 |
| December 2024 | $10.70 | $11.33 |
| November 2024 | $10.83 | $11.46 |
| October 2024 | $10.03 | $10.85 |
| September 2024 | $10.75 | $11.63 |
| August 2024 | $10.35 | $11.20 |
| July 2024 | $10.15 | $10.98 |
| June 2024 | $10.52 | $11.38 |
| May 2024 | $11.56 | $12.51 |
| April 2024 | $11.18 | $12.10 |
| March 2024 | $10.92 | $11.99 |
| February 2024 | $10.59 | $11.63 |
| January 2024 | $10.84 | $11.91 |
| December 2023 | $11.42 | $12.54 |
| November 2023 | $11.15 | $12.25 |
| October 2023 | $10.08 | $11.25 |
| September 2023 | $11.29 | $12.60 |
| August 2023 | $13.20 | $14.73 |
| July 2023 | $14.99 | $16.73 |
| June 2023 | $14.54 | $16.23 |
| May 2023 | $13.35 | $14.90 |
| April 2023 | $14.40 | $16.07 |
| March 2023 | $13.94 | $15.63 |
| February 2023 | $13.54 | $15.18 |
| January 2023 | $13.93 | $15.61 |
| December 2022 | $11.71 | $13.12 |
| November 2022 | $10.60 | $12.18 |
| October 2022 | $9.41 | $10.81 |
| September 2022 | $9.38 | $10.78 |
| August 2022 | $9.51 | $10.93 |
| July 2022 | $10.04 | $11.54 |
| June 2022 | $10.99 | $12.63 |
| May 2022 | $12.19 | $14.01 |
| April 2022 | $11.61 | $13.34 |
| March 2022 | $12.56 | $14.96 |
| February 2022 | $13.41 | $15.98 |
| January 2022 | $13.99 | $16.67 |
| December 2021 | $13.77 | $16.41 |
| November 2021 | $13.49 | $16.07 |
| October 2021 | $13.34 | $16.91 |
| September 2021 | $13.23 | $17.29 |
| August 2021 | $15.53 | $20.29 |
| July 2021 | $16.27 | $21.26 |
| June 2021 | $15.41 | $20.14 |
| May 2021 | $13.75 | $17.96 |
| April 2021 | $14.03 | $18.33 |
| March 2021 | $13.26 | $17.67 |
| February 2021 | $12.98 | $17.30 |
| January 2021 | $12.34 | $16.45 |
| December 2020 | $11.03 | $14.70 |
| November 2020 | $10.63 | $14.31 |
| October 2020 | $7.99 | $10.76 |
| September 2020 | $9.64 | $12.97 |
| August 2020 | $9.81 | $13.20 |
| July 2020 | $11.12 | $14.97 |
| June 2020 | $10.64 | $14.32 |
| May 2020 | $10.41 | $14.01 |
| April 2020 | $10.56 | $14.22 |
| March 2020 | $9.65 | $13.38 |
| February 2020 | $11.49 | $15.94 |
| January 2020 | $12.85 | $17.82 |
| December 2019 | $13.68 | $18.97 |
| November 2019 | $13.22 | $18.51 |
| October 2019 | $14.17 | $19.85 |
| September 2019 | $15.84 | $22.19 |
| August 2019 | $16.14 | $22.60 |
| July 2019 | $19.96 | $27.96 |
| June 2019 | $20.17 | $28.25 |
| May 2019 | $19.14 | $26.81 |
| April 2019 | $19.66 | $27.54 |
| March 2019 | $20.22 | $29.46 |
| February 2019 | $19.72 | $28.72 |
| January 2019 | $19.16 | $27.91 |
| December 2018 | $17.07 | $25.13 |
| November 2018 | $17.36 | $25.98 |
| October 2018 | $16.76 | $25.07 |
| September 2018 | $18.65 | $27.90 |
| August 2018 | $17.65 | $26.40 |
| July 2018 | $18.20 | $27.23 |
| June 2018 | $16.67 | $24.94 |
| May 2018 | $16.95 | $25.36 |
| April 2018 | $18.46 | $27.62 |
| March 2018 | $19.41 | $29.41 |
| February 2018 | $18.39 | $27.86 |
| January 2018 | $19.39 | $29.37 |
| December 2017 | $19.53 | $29.58 |
| November 2017 | $16.70 | $25.48 |
| October 2017 | $18.66 | $28.48 |
| September 2017 | $17.64 | $26.93 |
| August 2017 | $17.95 | $27.40 |
| July 2017 | $17.44 | $26.61 |
| June 2017 | $17.19 | $26.24 |
| May 2017 | $17.26 | $26.35 |
| April 2017 | $16.88 | $25.77 |
| March 2017 | $16.36 | $25.27 |
| February 2017 | $15.36 | $23.73 |
| January 2017 | $14.62 | $22.59 |
| December 2016 | $13.58 | $20.98 |
| November 2016 | $12.74 | $19.89 |
| October 2016 | $13.78 | $21.50 |
| September 2016 | $12.94 | $20.19 |
| August 2016 | $13.55 | $21.15 |
| July 2016 | $14.66 | $22.87 |
| June 2016 | $14.96 | $23.34 |
| May 2016 | $13.98 | $21.82 |
| April 2016 | $14.37 | $22.42 |
| March 2016 | $14.20 | $22.45 |
| February 2016 | $12.34 | $19.51 |
| January 2016 | $13.66 | $21.59 |
| December 2015 | $13.70 | $21.66 |
| November 2015 | $13.99 | $22.30 |
| October 2015 | $15.04 | $23.97 |
| September 2015 | $13.89 | $22.15 |
| August 2015 | $13.94 | $22.22 |
| July 2015 | $13.24 | $21.10 |
| June 2015 | $13.29 | $21.18 |
| May 2015 | $13.98 | $22.28 |
| April 2015 | $13.72 | $21.87 |
| March 2015 | $12.83 | $20.76 |
| February 2015 | $11.81 | $19.11 |
| January 2015 | $11.34 | $18.34 |
| December 2014 | $11.47 | $18.55 |
| November 2014 | $12.63 | $20.65 |
| October 2014 | $13.03 | $21.31 |
| September 2014 | $13.47 | $22.03 |
| August 2014 | $13.24 | $21.65 |
| July 2014 | $13.80 | $22.56 |
| June 2014 | $14.32 | $23.42 |
| May 2014 | $14.41 | $23.56 |
| April 2014 | $14.42 | $23.57 |
| March 2014 | $13.46 | $22.38 |
| February 2014 | $13.51 | $22.47 |
| January 2014 | $12.87 | $21.40 |
| December 2013 | $14.50 | $24.11 |
| November 2013 | $14.45 | $24.28 |
| October 2013 | $15.89 | $26.69 |
| September 2013 | $15.84 | $26.61 |
| August 2013 | $15.72 | $26.41 |
| July 2013 | $16.18 | $27.19 |
| June 2013 | $17.03 | $28.61 |
| May 2013 | $15.88 | $26.67 |
| April 2013 | $20.55 | $34.53 |
| March 2013 | $19.39 | $33.08 |
| February 2013 | $19.16 | $32.69 |
| January 2013 | $18.72 | $31.95 |
| December 2012 | $18.38 | $31.63 |
| November 2012 | $17.06 | $73.40 |
| October 2012 | $16.49 | $70.93 |
| September 2012 | $16.58 | $71.33 |
| August 2012 | $15.13 | $65.09 |
| July 2012 | $15.40 | $66.23 |
| June 2012 | $14.50 | $62.36 |
| May 2012 | $15.10 | $64.97 |
| April 2012 | $16.65 | $71.62 |
| March 2012 | $17.92 | $78.69 |
| February 2012 | $16.38 | $71.92 |
| January 2012 | $14.27 | $62.66 |
| December 2011 | $14.37 | $63.10 |
| November 2011 | $12.91 | $57.23 |
| October 2011 | $12.92 | $57.28 |
| September 2011 | $11.65 | $51.65 |
| August 2011 | $12.92 | $57.31 |
| July 2011 | $12.80 | $56.76 |
| June 2011 | $13.26 | $58.79 |
| May 2011 | $13.13 | $58.20 |
| April 2011 | $13.53 | $60 |
| March 2011 | $13.05 | $59.10 |
| February 2011 | $11.96 | $54.15 |
| January 2011 | $11.98 | $54.27 |
| December 2010 | $13.33 | $60.35 |
| November 2010 | $12.28 | $56.23 |
| October 2010 | $12.29 | $56.25 |
| September 2010 | $12.16 | $55.65 |
| August 2010 | $12.66 | $57.94 |
| July 2010 | $11.56 | $52.92 |
| June 2010 | $9.41 | $43.09 |
| May 2010 | $8.93 | $40.89 |
| April 2010 | $9.43 | $43.15 |
| March 2010 | $7.92 | $37.51 |
| February 2010 | $8.17 | $38.68 |
| January 2010 | $8.14 | $38.55 |
| December 2009 | $8.24 | $39.02 |
| November 2009 | $7.50 | $36.05 |
| October 2009 | $7.36 | $35.42 |
| September 2009 | $7.12 | $34.25 |
| August 2009 | $6.76 | $32.54 |
| July 2009 | $7.10 | $34.17 |
| June 2009 | $7.28 | $35 |
| May 2009 | $6.74 | $32.44 |
| April 2009 | $6.15 | $29.59 |
| March 2009 | $5.65 | $28.10 |
| February 2009 | $5.36 | $26.64 |
| January 2009 | $5.79 | $28.80 |
| December 2008 | $5.27 | $26.26 |
| November 2008 | $5.63 | $28.43 |
| October 2008 | $5.30 | $26.73 |
| September 2008 | $6.36 | $32.11 |
| August 2008 | $6.85 | $34.59 |
| July 2008 | $6.32 | $31.90 |
| June 2008 | $5.78 | $29.16 |
| May 2008 | $7.04 | $35.54 |
| April 2008 | $7.22 | $36.46 |
| March 2008 | $6.77 | $35.34 |
| February 2008 | $6.36 | $33.22 |
| January 2008 | $6.51 | $34 |
| December 2007 | $6.74 | $35.76 |
| November 2007 | $6.72 | $35.65 |
| October 2007 | $7.92 | $41.98 |
| September 2007 | $7.26 | $38.50 |
| August 2007 | $6.84 | $36.28 |
| July 2007 | $7.01 | $37.15 |
| June 2007 | $6.96 | $36.87 |
| May 2007 | $6.54 | $34.70 |
| April 2007 | $6.57 | $34.84 |
| March 2007 | $5.78 | $31.42 |
| February 2007 | $5.43 | $29.55 |
| January 2007 | $5.50 | $29.92 |
| December 2006 | $5.46 | $29.70 |
| November 2006 | $5.28 | $29.06 |
| October 2006 | $5 | $27.51 |
| September 2006 | $4.78 | $26.33 |
| August 2006 | $4.53 | $24.93 |
| July 2006 | $4.14 | $22.79 |
| June 2006 | $4.01 | $22.09 |
| May 2006 | $4.22 | $23.25 |
| April 2006 | $4.48 | $24.65 |
| March 2006 | $4.39 | $24.90 |
| February 2006 | $4.80 | $27.20 |
| January 2006 | $4.42 | $25.05 |
| December 2005 | $4.45 | $25.22 |
| November 2005 | $4.46 | $25.65 |
| October 2005 | $4.25 | $24.42 |
| September 2005 | $4.51 | $25.94 |
| August 2005 | $4.57 | $26.26 |
| July 2005 | $4.87 | $28.01 |
| June 2005 | $4.18 | $24 |
| May 2005 | $4.08 | $23.45 |
| April 2005 | $4.13 | $23.74 |
| March 2005 | $4.16 | $24.55 |
| February 2005 | $4.23 | $24.92 |
| January 2005 | $4.07 | $23.97 |
| December 2004 | $4.28 | $25.23 |
| November 2004 | $4.27 | $25.39 |
| October 2004 | $3.78 | $22.49 |
| September 2004 | $3.98 | $23.66 |
| August 2004 | $3.97 | $23.60 |
| July 2004 | $3.49 | $20.77 |
| June 2004 | $3.59 | $21.38 |
| May 2004 | $3.37 | $20.05 |
| April 2004 | $3.50 | $20.85 |
| March 2004 | $3.77 | $22.86 |
| February 2004 | $4.01 | $24.35 |
| January 2004 | $3.58 | $21.73 |
| December 2003 | $3.54 | $21.50 |
| November 2003 | $3.40 | $20.91 |
| October 2003 | $3.44 | $21.16 |
| September 2003 | $2.74 | $17.70 |
| August 2003 | $2.54 | $16.39 |
| July 2003 | $2.61 | $18.55 |
| June 2003 | $2.26 | $16.09 |
| May 2003 | $2.34 | $16.64 |
| April 2003 | $2.30 | $16.38 |
| March 2003 | $2.19 | $15.65 |
| February 2003 | $2.19 | $16.94 |
| January 2003 | $2.11 | $16.31 |
| December 2002 | $1.89 | $14.60 |
| November 2002 | $1.82 | $14.23 |
| October 2002 | $1.67 | $13.08 |
| September 2002 | $1.62 | $12.67 |
| August 2002 | $1.75 | $13.66 |
| July 2002 | $1.96 | $15.30 |
| June 2002 | $1.96 | $15.35 |
| May 2002 | $1.92 | $15 |
| April 2002 | $1.94 | $15.18 |
| March 2002 | $2.08 | $16.55 |
| February 2002 | $2 | $15.95 |
| January 2002 | $2 | $15.95 |
| December 2001 | $2.21 | $17.80 |
| November 2001 | $2.16 | $17.39 |
| October 2001 | $1.96 | $15.82 |
| September 2001 | $2.12 | $17.09 |
| August 2001 | $2.75 | $22.15 |
| July 2001 | $2.73 | $22 |
| June 2001 | $2.74 | $22.05 |
| May 2001 | $2.85 | $23 |
| April 2001 | $2.91 | $24.30 |
| March 2001 | $3.13 | $26.10 |
| February 2001 | $3.03 | $25.25 |
| January 2001 | $3.14 | $26.15 |
| December 2000 | $2.57 | $21.50 |
| November 2000 | $2.37 | $19.81 |
| October 2000 | $2.31 | $19.31 |
| September 2000 | $2.69 | $22.50 |
| August 2000 | $2.76 | $23.12 |
| July 2000 | $2.63 | $22 |
| June 2000 | $2.71 | $22.69 |
| May 2000 | $2.66 | $22.25 |
| April 2000 | $2.62 | $22.31 |
| March 2000 | $2.92 | $24.88 |
| February 2000 | $3.02 | $25.75 |
| January 2000 | $3.67 | $31.25 |
| December 1999 | $3.76 | $32.06 |
| November 1999 | $3.26 | $28 |
| October 1999 | $2.54 | $21.75 |
| September 1999 | $2.68 | $23 |
| August 1999 | $3.05 | $26.19 |
| July 1999 | $3.05 | $26.19 |
| June 1999 | $3.34 | $28.62 |
| May 1999 | $3.26 | $28 |
| April 1999 | $2.83 | $24.56 |
| March 1999 | $2.51 | $21.81 |
| February 1999 | $2.23 | $19.38 |
| January 1999 | $2.07 | $18 |
| December 1998 | $2.20 | $19.25 |
| November 1998 | $2.46 | $21.50 |
| October 1998 | $2.06 | $18 |
| September 1998 | $2.10 | $18.38 |
| August 1998 | $1.77 | $15.50 |
| July 1998 | $2.50 | $21.88 |
| June 1998 | $2.42 | $21.12 |
| May 1998 | $2.74 | $24 |
| April 1998 | $3.16 | $27.62 |
| March 1998 | $3.45 | $30.25 |
| February 1998 | $3.05 | $26.75 |
| January 1998 | $2.74 | $24 |
| December 1997 | $3.34 | $29.38 |
| November 1997 | $3.07 | $27 |
| October 1997 | $2.77 | $24.38 |
| September 1997 | $3.27 | $28.75 |
| August 1997 | $2.97 | $26.12 |
| July 1997 | $2.64 | $23.25 |
| June 1997 | $2.49 | $21.94 |
| May 1997 | $2.70 | $23.75 |
| April 1997 | $2.52 | $22.25 |
| March 1997 | $2.24 | $19.75 |
| February 1997 | $2.19 | $19.33 |
| January 1997 | $1.88 | $16.62 |
| December 1996 | $1.82 | $16.12 |
| November 1996 | $2.17 | $19.25 |
| October 1996 | $2.28 | $20.25 |
| September 1996 | $2.36 | $20.95 |
| August 1996 | $2.27 | $20.14 |
| July 1996 | $2.69 | $23.88 |
| June 1996 | $2.65 | $23.50 |
| May 1996 | $2.57 | $22.76 |
| April 1996 | $2.39 | $21.25 |
| March 1996 | $2.39 | $21.25 |
| February 1996 | $2.33 | $20.75 |
| January 1996 | $2.26 | $20.12 |
| December 1995 | $2.61 | $23.25 |
| November 1995 | $2.45 | $21.88 |
| October 1995 | $2.59 | $23.12 |
| September 1995 | $2.39 | $21.38 |
| August 1995 | $2.38 | $21.25 |
| July 1995 | $2.77 | $24.75 |
| June 1995 | $2.98 | $26.62 |
| May 1995 | $2.82 | $25.25 |
| April 1995 | $2.64 | $23.75 |
| March 1995 | $2.56 | $23 |
| February 1995 | $2.35 | $21.12 |
| January 1995 | $2.50 | $22.50 |
| December 1994 | $2.80 | $25.12 |
| November 1994 | $2.88 | $26 |
| October 1994 | $2.95 | $26.62 |
| September 1994 | $2.72 | $24.50 |
| August 1994 | $2.66 | $24 |
| July 1994 | $2.19 | $19.75 |
| June 1994 | $2.44 | $22 |
| May 1994 | $2.69 | $24.25 |
| April 1994 | $2.35 | $21.62 |
| March 1994 | $2.52 | $23.25 |
| February 1994 | $2.97 | $27.38 |
| January 1994 | $3.46 | $31.88 |
| December 1993 | $3.14 | $28.88 |
| November 1993 | $2.93 | $27 |
| October 1993 | $2.70 | $24.88 |
| September 1993 | $2.28 | $21 |
| August 1993 | $2.37 | $21.88 |
| July 1993 | $2.06 | $19 |
| June 1993 | $1.98 | $18.25 |
| May 1993 | $1.94 | $17.88 |
| April 1993 | $2.18 | $20.12 |
| March 1993 | $1.93 | $17.88 |
| February 1993 | $1.72 | $15.88 |
| January 1993 | $1.89 | $17.50 |
| December 1992 | $1.70 | $15.75 |
| November 1992 | $1.47 | $13.62 |
| October 1992 | $1.43 | $13.25 |
| September 1992 | $1.35 | $12.50 |
CCU
Price: $11.25
52 week price:
Dividend Yield: 2.92%
5-year range yield:
Forward Dividend Yield: 2.90%
Payout Ratio: 55.72%
Payout Ratio Range:
Dividend Per Share: 0.33 USD
Earnings Per Share: 0.69 USD
P/E Ratio: 17.12
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Brewers
Country: Chile
Volume: 178800
Ebitda: 67.1 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%