Compañía Cervecerías Unidas S.A. ( CCU) - Price History
Monthly price history for CCU (Compañía Cervecerías Unidas S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $11.79 | $11.79 |
| July 2026 | $11.49 | $11.49 |
| June 2026 | $11.20 | $11.20 |
| May 2026 | $11.78 | $11.78 |
| April 2026 | $11.43 | $11.43 |
| March 2026 | $11.20 | $11.35 |
| February 2026 | $13.16 | $13.34 |
| January 2026 | $14.47 | $14.67 |
| December 2025 | $12.59 | $12.76 |
| November 2025 | $13.20 | $13.38 |
| October 2025 | $12.55 | $12.90 |
| September 2025 | $11.79 | $12.12 |
| August 2025 | $12.03 | $12.37 |
| July 2025 | $11.41 | $11.73 |
| June 2025 | $12.57 | $12.92 |
| May 2025 | $13.26 | $13.63 |
| April 2025 | $14.80 | $15.22 |
| March 2025 | $14.58 | $15.20 |
| February 2025 | $13.38 | $13.95 |
| January 2025 | $11.64 | $12.14 |
| December 2024 | $10.87 | $11.33 |
| November 2024 | $10.99 | $11.46 |
| October 2024 | $10.18 | $10.85 |
| September 2024 | $10.91 | $11.63 |
| August 2024 | $10.51 | $11.20 |
| July 2024 | $10.30 | $10.98 |
| June 2024 | $10.68 | $11.38 |
| May 2024 | $11.74 | $12.51 |
| April 2024 | $11.35 | $12.10 |
| March 2024 | $11.08 | $11.99 |
| February 2024 | $10.75 | $11.63 |
| January 2024 | $11.01 | $11.91 |
| December 2023 | $11.59 | $12.54 |
| November 2023 | $11.32 | $12.25 |
| October 2023 | $10.23 | $11.25 |
| September 2023 | $11.46 | $12.60 |
| August 2023 | $13.39 | $14.73 |
| July 2023 | $15.21 | $16.73 |
| June 2023 | $14.76 | $16.23 |
| May 2023 | $13.55 | $14.90 |
| April 2023 | $14.61 | $16.07 |
| March 2023 | $14.16 | $15.63 |
| February 2023 | $13.75 | $15.18 |
| January 2023 | $14.14 | $15.61 |
| December 2022 | $11.88 | $13.12 |
| November 2022 | $10.76 | $12.18 |
| October 2022 | $9.55 | $10.81 |
| September 2022 | $9.52 | $10.78 |
| August 2022 | $9.65 | $10.93 |
| July 2022 | $10.19 | $11.54 |
| June 2022 | $11.16 | $12.63 |
| May 2022 | $12.37 | $14.01 |
| April 2022 | $11.78 | $13.34 |
| March 2022 | $12.74 | $14.96 |
| February 2022 | $13.61 | $15.98 |
| January 2022 | $14.20 | $16.67 |
| December 2021 | $13.98 | $16.41 |
| November 2021 | $13.69 | $16.07 |
| October 2021 | $13.54 | $16.91 |
| September 2021 | $13.43 | $17.29 |
| August 2021 | $15.76 | $20.29 |
| July 2021 | $16.52 | $21.26 |
| June 2021 | $15.65 | $20.14 |
| May 2021 | $13.95 | $17.96 |
| April 2021 | $14.24 | $18.33 |
| March 2021 | $13.46 | $17.67 |
| February 2021 | $13.18 | $17.30 |
| January 2021 | $12.53 | $16.45 |
| December 2020 | $11.19 | $14.70 |
| November 2020 | $10.79 | $14.31 |
| October 2020 | $8.11 | $10.76 |
| September 2020 | $9.78 | $12.97 |
| August 2020 | $9.95 | $13.20 |
| July 2020 | $11.29 | $14.97 |
| June 2020 | $10.80 | $14.32 |
| May 2020 | $10.56 | $14.01 |
| April 2020 | $10.72 | $14.22 |
| March 2020 | $9.79 | $13.38 |
| February 2020 | $11.67 | $15.94 |
| January 2020 | $13.04 | $17.82 |
| December 2019 | $13.88 | $18.97 |
| November 2019 | $13.42 | $18.51 |
| October 2019 | $14.39 | $19.85 |
| September 2019 | $16.08 | $22.19 |
| August 2019 | $16.38 | $22.60 |
| July 2019 | $20.26 | $27.96 |
| June 2019 | $20.47 | $28.25 |
| May 2019 | $19.43 | $26.81 |
| April 2019 | $19.96 | $27.54 |
| March 2019 | $20.53 | $29.46 |
| February 2019 | $20.01 | $28.72 |
| January 2019 | $19.45 | $27.91 |
| December 2018 | $17.33 | $25.13 |
| November 2018 | $17.63 | $25.98 |
| October 2018 | $17.01 | $25.07 |
| September 2018 | $18.93 | $27.90 |
| August 2018 | $17.91 | $26.40 |
| July 2018 | $18.48 | $27.23 |
| June 2018 | $16.92 | $24.94 |
| May 2018 | $17.21 | $25.36 |
| April 2018 | $18.74 | $27.62 |
| March 2018 | $19.71 | $29.41 |
| February 2018 | $18.67 | $27.86 |
| January 2018 | $19.68 | $29.37 |
| December 2017 | $19.82 | $29.58 |
| November 2017 | $16.95 | $25.48 |
| October 2017 | $18.94 | $28.48 |
| September 2017 | $17.91 | $26.93 |
| August 2017 | $18.22 | $27.40 |
| July 2017 | $17.70 | $26.61 |
| June 2017 | $17.45 | $26.24 |
| May 2017 | $17.52 | $26.35 |
| April 2017 | $17.14 | $25.77 |
| March 2017 | $16.60 | $25.27 |
| February 2017 | $15.59 | $23.73 |
| January 2017 | $14.84 | $22.59 |
| December 2016 | $13.78 | $20.98 |
| November 2016 | $12.94 | $19.89 |
| October 2016 | $13.98 | $21.50 |
| September 2016 | $13.13 | $20.19 |
| August 2016 | $13.76 | $21.15 |
| July 2016 | $14.88 | $22.87 |
| June 2016 | $15.18 | $23.34 |
| May 2016 | $14.19 | $21.82 |
| April 2016 | $14.58 | $22.42 |
| March 2016 | $14.42 | $22.45 |
| February 2016 | $12.53 | $19.51 |
| January 2016 | $13.86 | $21.59 |
| December 2015 | $13.91 | $21.66 |
| November 2015 | $14.20 | $22.30 |
| October 2015 | $15.26 | $23.97 |
| September 2015 | $14.10 | $22.15 |
| August 2015 | $14.15 | $22.22 |
| July 2015 | $13.44 | $21.10 |
| June 2015 | $13.49 | $21.18 |
| May 2015 | $14.19 | $22.28 |
| April 2015 | $13.92 | $21.87 |
| March 2015 | $13.03 | $20.76 |
| February 2015 | $11.99 | $19.11 |
| January 2015 | $11.51 | $18.34 |
| December 2014 | $11.64 | $18.55 |
| November 2014 | $12.82 | $20.65 |
| October 2014 | $13.23 | $21.31 |
| September 2014 | $13.68 | $22.03 |
| August 2014 | $13.44 | $21.65 |
| July 2014 | $14 | $22.56 |
| June 2014 | $14.54 | $23.42 |
| May 2014 | $14.63 | $23.56 |
| April 2014 | $14.63 | $23.57 |
| March 2014 | $13.66 | $22.38 |
| February 2014 | $13.71 | $22.47 |
| January 2014 | $13.06 | $21.40 |
| December 2013 | $14.71 | $24.11 |
| November 2013 | $14.67 | $24.28 |
| October 2013 | $16.13 | $26.69 |
| September 2013 | $16.08 | $26.61 |
| August 2013 | $15.96 | $26.41 |
| July 2013 | $16.43 | $27.19 |
| June 2013 | $17.29 | $28.61 |
| May 2013 | $16.11 | $26.67 |
| April 2013 | $20.86 | $34.53 |
| March 2013 | $19.68 | $33.08 |
| February 2013 | $19.45 | $32.69 |
| January 2013 | $19.01 | $31.95 |
| December 2012 | $18.66 | $31.63 |
| November 2012 | $17.32 | $73.40 |
| October 2012 | $16.74 | $70.93 |
| September 2012 | $16.83 | $71.33 |
| August 2012 | $15.36 | $65.09 |
| July 2012 | $15.63 | $66.23 |
| June 2012 | $14.72 | $62.36 |
| May 2012 | $15.33 | $64.97 |
| April 2012 | $16.90 | $71.62 |
| March 2012 | $18.19 | $78.69 |
| February 2012 | $16.62 | $71.92 |
| January 2012 | $14.48 | $62.66 |
| December 2011 | $14.58 | $63.10 |
| November 2011 | $13.10 | $57.23 |
| October 2011 | $13.11 | $57.28 |
| September 2011 | $11.82 | $51.65 |
| August 2011 | $13.12 | $57.31 |
| July 2011 | $12.99 | $56.76 |
| June 2011 | $13.46 | $58.79 |
| May 2011 | $13.32 | $58.20 |
| April 2011 | $13.74 | $60 |
| March 2011 | $13.25 | $59.10 |
| February 2011 | $12.14 | $54.15 |
| January 2011 | $12.16 | $54.27 |
| December 2010 | $13.53 | $60.35 |
| November 2010 | $12.47 | $56.23 |
| October 2010 | $12.47 | $56.25 |
| September 2010 | $12.34 | $55.65 |
| August 2010 | $12.85 | $57.94 |
| July 2010 | $11.74 | $52.92 |
| June 2010 | $9.56 | $43.09 |
| May 2010 | $9.07 | $40.89 |
| April 2010 | $9.57 | $43.15 |
| March 2010 | $8.04 | $37.51 |
| February 2010 | $8.29 | $38.68 |
| January 2010 | $8.26 | $38.55 |
| December 2009 | $8.36 | $39.02 |
| November 2009 | $7.61 | $36.05 |
| October 2009 | $7.48 | $35.42 |
| September 2009 | $7.23 | $34.25 |
| August 2009 | $6.87 | $32.54 |
| July 2009 | $7.21 | $34.17 |
| June 2009 | $7.39 | $35 |
| May 2009 | $6.85 | $32.44 |
| April 2009 | $6.24 | $29.59 |
| March 2009 | $5.74 | $28.10 |
| February 2009 | $5.44 | $26.64 |
| January 2009 | $5.88 | $28.80 |
| December 2008 | $5.35 | $26.26 |
| November 2008 | $5.72 | $28.43 |
| October 2008 | $5.38 | $26.73 |
| September 2008 | $6.46 | $32.11 |
| August 2008 | $6.96 | $34.59 |
| July 2008 | $6.42 | $31.90 |
| June 2008 | $5.86 | $29.16 |
| May 2008 | $7.15 | $35.54 |
| April 2008 | $7.33 | $36.46 |
| March 2008 | $6.87 | $35.34 |
| February 2008 | $6.46 | $33.22 |
| January 2008 | $6.61 | $34 |
| December 2007 | $6.85 | $35.76 |
| November 2007 | $6.83 | $35.65 |
| October 2007 | $8.04 | $41.98 |
| September 2007 | $7.37 | $38.50 |
| August 2007 | $6.95 | $36.28 |
| July 2007 | $7.11 | $37.15 |
| June 2007 | $7.06 | $36.87 |
| May 2007 | $6.64 | $34.70 |
| April 2007 | $6.67 | $34.84 |
| March 2007 | $5.86 | $31.42 |
| February 2007 | $5.51 | $29.55 |
| January 2007 | $5.58 | $29.92 |
| December 2006 | $5.54 | $29.70 |
| November 2006 | $5.36 | $29.06 |
| October 2006 | $5.07 | $27.51 |
| September 2006 | $4.85 | $26.33 |
| August 2006 | $4.59 | $24.93 |
| July 2006 | $4.20 | $22.79 |
| June 2006 | $4.07 | $22.09 |
| May 2006 | $4.28 | $23.25 |
| April 2006 | $4.54 | $24.65 |
| March 2006 | $4.46 | $24.90 |
| February 2006 | $4.87 | $27.20 |
| January 2006 | $4.48 | $25.05 |
| December 2005 | $4.51 | $25.22 |
| November 2005 | $4.53 | $25.65 |
| October 2005 | $4.31 | $24.42 |
| September 2005 | $4.58 | $25.94 |
| August 2005 | $4.64 | $26.26 |
| July 2005 | $4.95 | $28.01 |
| June 2005 | $4.24 | $24 |
| May 2005 | $4.14 | $23.45 |
| April 2005 | $4.19 | $23.74 |
| March 2005 | $4.23 | $24.55 |
| February 2005 | $4.29 | $24.92 |
| January 2005 | $4.13 | $23.97 |
| December 2004 | $4.34 | $25.23 |
| November 2004 | $4.33 | $25.39 |
| October 2004 | $3.84 | $22.49 |
| September 2004 | $4.04 | $23.66 |
| August 2004 | $4.03 | $23.60 |
| July 2004 | $3.54 | $20.77 |
| June 2004 | $3.65 | $21.38 |
| May 2004 | $3.42 | $20.05 |
| April 2004 | $3.56 | $20.85 |
| March 2004 | $3.82 | $22.86 |
| February 2004 | $4.07 | $24.35 |
| January 2004 | $3.64 | $21.73 |
| December 2003 | $3.60 | $21.50 |
| November 2003 | $3.45 | $20.91 |
| October 2003 | $3.50 | $21.16 |
| September 2003 | $2.79 | $17.70 |
| August 2003 | $2.58 | $16.39 |
| July 2003 | $2.65 | $18.55 |
| June 2003 | $2.30 | $16.09 |
| May 2003 | $2.37 | $16.64 |
| April 2003 | $2.34 | $16.38 |
| March 2003 | $2.22 | $15.65 |
| February 2003 | $2.22 | $16.94 |
| January 2003 | $2.14 | $16.31 |
| December 2002 | $1.91 | $14.60 |
| November 2002 | $1.85 | $14.23 |
| October 2002 | $1.70 | $13.08 |
| September 2002 | $1.64 | $12.67 |
| August 2002 | $1.77 | $13.66 |
| July 2002 | $1.98 | $15.30 |
| June 2002 | $1.99 | $15.35 |
| May 2002 | $1.95 | $15 |
| April 2002 | $1.97 | $15.18 |
| March 2002 | $2.11 | $16.55 |
| February 2002 | $2.04 | $15.95 |
| January 2002 | $2.04 | $15.95 |
| December 2001 | $2.24 | $17.80 |
| November 2001 | $2.19 | $17.39 |
| October 2001 | $1.99 | $15.82 |
| September 2001 | $2.15 | $17.09 |
| August 2001 | $2.79 | $22.15 |
| July 2001 | $2.77 | $22 |
| June 2001 | $2.78 | $22.05 |
| May 2001 | $2.90 | $23 |
| April 2001 | $2.96 | $24.30 |
| March 2001 | $3.18 | $26.10 |
| February 2001 | $3.07 | $25.25 |
| January 2001 | $3.18 | $26.15 |
| December 2000 | $2.61 | $21.50 |
| November 2000 | $2.40 | $19.81 |
| October 2000 | $2.34 | $19.31 |
| September 2000 | $2.73 | $22.50 |
| August 2000 | $2.80 | $23.12 |
| July 2000 | $2.67 | $22 |
| June 2000 | $2.75 | $22.69 |
| May 2000 | $2.70 | $22.25 |
| April 2000 | $2.66 | $22.31 |
| March 2000 | $2.96 | $24.88 |
| February 2000 | $3.07 | $25.75 |
| January 2000 | $3.72 | $31.25 |
| December 1999 | $3.82 | $32.06 |
| November 1999 | $3.31 | $28 |
| October 1999 | $2.57 | $21.75 |
| September 1999 | $2.72 | $23 |
| August 1999 | $3.10 | $26.19 |
| July 1999 | $3.10 | $26.19 |
| June 1999 | $3.38 | $28.62 |
| May 1999 | $3.31 | $28 |
| April 1999 | $2.86 | $24.56 |
| March 1999 | $2.54 | $21.81 |
| February 1999 | $2.26 | $19.38 |
| January 1999 | $2.10 | $18 |
| December 1998 | $2.23 | $19.25 |
| November 1998 | $2.49 | $21.50 |
| October 1998 | $2.09 | $18 |
| September 1998 | $2.13 | $18.38 |
| August 1998 | $1.80 | $15.50 |
| July 1998 | $2.54 | $21.88 |
| June 1998 | $2.45 | $21.12 |
| May 1998 | $2.78 | $24 |
| April 1998 | $3.20 | $27.62 |
| March 1998 | $3.50 | $30.25 |
| February 1998 | $3.09 | $26.75 |
| January 1998 | $2.77 | $24 |
| December 1997 | $3.38 | $29.38 |
| November 1997 | $3.11 | $27 |
| October 1997 | $2.81 | $24.38 |
| September 1997 | $3.31 | $28.75 |
| August 1997 | $3.01 | $26.12 |
| July 1997 | $2.68 | $23.25 |
| June 1997 | $2.53 | $21.94 |
| May 1997 | $2.74 | $23.75 |
| April 1997 | $2.55 | $22.25 |
| March 1997 | $2.27 | $19.75 |
| February 1997 | $2.22 | $19.33 |
| January 1997 | $1.91 | $16.62 |
| December 1996 | $1.84 | $16.12 |
| November 1996 | $2.20 | $19.25 |
| October 1996 | $2.32 | $20.25 |
| September 1996 | $2.40 | $20.95 |
| August 1996 | $2.30 | $20.14 |
| July 1996 | $2.73 | $23.88 |
| June 1996 | $2.69 | $23.50 |
| May 1996 | $2.60 | $22.76 |
| April 1996 | $2.42 | $21.25 |
| March 1996 | $2.42 | $21.25 |
| February 1996 | $2.36 | $20.75 |
| January 1996 | $2.29 | $20.12 |
| December 1995 | $2.65 | $23.25 |
| November 1995 | $2.48 | $21.88 |
| October 1995 | $2.62 | $23.12 |
| September 1995 | $2.42 | $21.38 |
| August 1995 | $2.41 | $21.25 |
| July 1995 | $2.81 | $24.75 |
| June 1995 | $3.02 | $26.62 |
| May 1995 | $2.86 | $25.25 |
| April 1995 | $2.68 | $23.75 |
| March 1995 | $2.60 | $23 |
| February 1995 | $2.38 | $21.12 |
| January 1995 | $2.54 | $22.50 |
| December 1994 | $2.84 | $25.12 |
| November 1994 | $2.92 | $26 |
| October 1994 | $2.99 | $26.62 |
| September 1994 | $2.75 | $24.50 |
| August 1994 | $2.70 | $24 |
| July 1994 | $2.22 | $19.75 |
| June 1994 | $2.47 | $22 |
| May 1994 | $2.73 | $24.25 |
| April 1994 | $2.38 | $21.62 |
| March 1994 | $2.56 | $23.25 |
| February 1994 | $3.01 | $27.38 |
| January 1994 | $3.51 | $31.88 |
| December 1993 | $3.18 | $28.88 |
| November 1993 | $2.97 | $27 |
| October 1993 | $2.73 | $24.88 |
| September 1993 | $2.31 | $21 |
| August 1993 | $2.40 | $21.88 |
| July 1993 | $2.09 | $19 |
| June 1993 | $2 | $18.25 |
| May 1993 | $1.96 | $17.88 |
| April 1993 | $2.21 | $20.12 |
| March 1993 | $1.96 | $17.88 |
| February 1993 | $1.74 | $15.88 |
| January 1993 | $1.92 | $17.50 |
| December 1992 | $1.73 | $15.75 |
| November 1992 | $1.49 | $13.62 |
| October 1992 | $1.45 | $13.25 |
| September 1992 | $1.37 | $12.50 |
CCU
Price: $11.79
52 week price:
Dividend Yield: 2.88%
5-year range yield:
Forward Dividend Yield: 2.82%
Payout Ratio: 55.72%
Payout Ratio Range:
Dividend Per Share: 0.33 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 19.55
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%