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

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

Date Range:

2025-01-15 - 2025-04-15

Date	Open	High	Low	Close	Volume	Adjusted Close
4/14/2025	15.16	15.30	15.02	15.20	236,962	15.20
4/11/2025	14.49	14.96	14.21	14.92	265,520	14.92
4/10/2025	14.40	14.54	14.09	14.31	450,395	14.31
4/09/2025	13.51	14.54	13.43	14.46	999,670	14.46
4/08/2025	14.10	14.21	13.45	13.51	321,853	13.51
4/07/2025	14.12	14.48	13.73	13.89	552,477	13.89
4/04/2025	15.14	15.14	14.50	14.68	485,754	14.68
4/03/2025	15.13	15.67	15.13	15.60	296,719	15.60
4/02/2025	15.33	15.40	15.12	15.16	269,937	15.16
4/01/2025	15.14	15.43	15.05	15.37	318,952	15.37
3/31/2025	15.31	15.35	15.19	15.20	228,889	15.20
3/28/2025	15.47	15.58	15.20	15.32	230,333	15.32
3/27/2025	15.42	15.64	15.32	15.62	352,361	15.62
3/26/2025	15.32	15.43	15.24	15.35	171,766	15.35
3/25/2025	15.33	15.45	15.24	15.45	381,583	15.45
3/24/2025	15.26	15.41	15.07	15.08	222,733	15.08
3/21/2025	15.10	15.36	14.97	15.34	345,739	15.34
3/20/2025	15.20	15.23	15.07	15.20	279,400	15.20
3/19/2025	15.08	15.40	14.97	15.39	349,377	15.39
3/18/2025	14.97	15.09	14.86	15.09	164,766	15.09
3/17/2025	14.72	14.97	14.54	14.90	118,067	14.90
3/14/2025	14.78	14.84	14.63	14.72	106,368	14.72
3/13/2025	14.49	14.72	14.37	14.65	140,185	14.65
3/12/2025	14.30	14.65	14.16	14.63	188,671	14.63
3/11/2025	14.48	14.65	14.13	14.29	322,691	14.29
3/10/2025	14.74	14.92	14.33	14.46	303,812	14.46
3/07/2025	14.68	15.10	14.68	14.95	332,938	14.95
3/06/2025	14.60	14.79	14.60	14.79	192,478	14.79
3/05/2025	14.24	14.61	14.20	14.57	251,185	14.57
3/04/2025	13.91	14.13	13.70	14.09	210,646	14.09
3/03/2025	14.00	14.10	13.82	13.92	152,316	13.92
2/28/2025	13.92	14.10	13.82	13.95	178,924	13.95
2/27/2025	13.80	14.14	13.61	13.88	426,814	13.88
2/26/2025	13.30	13.93	13.23	13.80	1,019,436	13.80
2/25/2025	13.14	13.14	12.99	13.08	209,904	13.08
2/24/2025	12.99	13.04	12.89	12.98	170,461	12.98
2/21/2025	13.08	13.14	12.92	12.95	66,200	12.95
2/20/2025	12.75	13.07	12.75	13.02	116,167	13.02
2/19/2025	12.65	12.81	12.56	12.79	185,564	12.79
2/18/2025	12.98	12.98	12.60	12.65	171,560	12.65
2/14/2025	13.00	13.08	12.99	13.01	112,723	13.01
2/13/2025	12.84	12.97	12.73	12.95	131,466	12.95
2/12/2025	12.74	12.92	12.74	12.89	105,066	12.89
2/11/2025	12.63	12.78	12.56	12.78	156,115	12.78
2/10/2025	12.60	12.69	12.52	12.52	63,897	12.52
2/07/2025	12.65	12.65	12.48	12.57	46,580	12.57
2/06/2025	12.48	12.67	12.48	12.64	111,875	12.64
2/05/2025	12.25	12.41	12.03	12.41	112,626	12.41
2/04/2025	11.97	12.21	11.79	12.18	105,470	12.18
2/03/2025	11.98	12.02	11.86	11.94	117,693	11.94
1/31/2025	12.06	12.26	12.02	12.14	141,600	12.14
1/30/2025	12.05	12.14	11.97	12.11	127,859	12.11
1/29/2025	11.84	11.97	11.79	11.95	113,785	11.95
1/28/2025	11.80	11.87	11.70	11.86	107,128	11.86
1/27/2025	11.96	12.03	11.79	11.87	77,582	11.87
1/24/2025	11.95	12.08	11.91	12.03	116,766	12.03
1/23/2025	11.86	11.97	11.78	11.94	108,251	11.94
1/22/2025	11.88	11.97	11.83	11.86	85,030	11.86
1/21/2025	11.69	11.86	11.64	11.86	115,177	11.86
1/17/2025	11.56	11.69	11.47	11.66	277,067	11.66
1/16/2025	11.55	11.57	11.41	11.56	108,010	11.56
1/15/2025	11.75	11.82	11.55	11.56	126,048	11.56