Bolsa de Santiago · CCU · stock

Compañía Cervecerías Unidas S.A. (CCU) stock price history

Every Bolsa de Santiago trading session of Compañía Cervecerías Unidas S.A. from Jan 3, 2000 to Nov 12, 2026: 6,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CCU data, free keyYear by year table

CCU adjusted close, 2000 to 2026

CCUCompañía Cervecerías Unidas S.A.
CLP 5,385-10.1% over one year
20052010201520202025
CLP 7,234
All time high, 2019
CLP 6,510
52 week high, CLP 4,947 low
6,313
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CCU key facts

  • Compañía Cervecerías Unidas S.A. (CCU) closed at CLP 5,385 on Nov 12, 2026 on Bolsa de Santiago.
  • CCU's all time high close is CLP 7,234, set on Jul 11, 2019; its all time low close is CLP 731.43 on Jul 18, 2002.
  • CCU's 52 week range is CLP 4,947 to CLP 6,510.
  • CCU returned -10.1% over the year to Nov 12, 2026 and -9.5% over five years.
  • Over ten years CCU returned +22%, +2.0% a year compounded.
  • CCU's deepest drawdown was -56.2% from Jul 11, 2019 to Nov 3, 2020.
  • DataCedar holds 6,313 daily sessions of CCU history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

CCU price chart, 2000 to 2026

CCU adjusted close, Jan 3, 2000 to Nov 12, 2026CLP 735.43CLP 2,854CLP 4,973CLP 7,092200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CCU returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+1.0%
3 months+3.2%
6 months+0.9%
Year to date-7.5%
1 year-10.1%
3 years+9.7%
5 years-9.5%
10 years+22.4%
Since Jan 3, 2000+291.9%
Compound annual growth, 26.9 years+5.2%

CCU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CLP 7,234 on Jul 11, 2019
All time low close
CLP 731.43 on Jul 18, 2002
52 week high
CLP 6,510 on Jan 29, 2026
52 week low
CLP 4,947 on May 4, 2026
Deepest drawdown
-56.2% from Jul 11, 2019 to Nov 3, 2020, not yet recovered
Best single session
+15.2% on Sep 5, 2013
Worst single session
-11.2% on Feb 5, 2016
Volatility, 1 year annualised
26.6%
Sessions closing higher, 1 year
38%
Growth of 1 since 2000
3.9×
Best calendar year
2010, +48%
Worst calendar year
2020, -26%

CCU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 5,785CLP 6,510CLP 4,947CLP 5,385-7.5%40.1M181
2025CLP 5,489CLP 7,185CLP 5,308CLP 5,819+5.6%220.8M219
2024CLP 5,248CLP 5,766CLP 4,479CLP 5,508+6.1%45.7M231
2023CLP 4,970CLP 6,729CLP 4,560CLP 5,191+1.1%22.6M245
2022CLP 6,000CLP 6,069CLP 3,962CLP 5,137-13.3%16.2M250
2021CLP 4,020CLP 6,767CLP 3,934CLP 5,924+48.1%17.2M250
2020CLP 5,383CLP 5,774CLP 3,112CLP 3,999-26.1%16.1M250
2019CLP 6,223CLP 7,259CLP 4,978CLP 5,409-11.5%13.8M246
2018CLP 6,261CLP 6,602CLP 5,364CLP 6,114-1.8%67.3M231
2017CLP 4,659CLP 6,275CLP 4,543CLP 6,226+34.9%60M226
2016CLP 4,998CLP 5,358CLP 4,234CLP 4,615-8.8%28.2M210
2015CLP 3,611CLP 5,672CLP 3,498CLP 5,062+39.9%17.2M175
2014CLP 3,856CLP 4,246CLP 3,508CLP 3,618-4.8%40.9M200
2013CLP 3,885CLP 4,808CLP 3,380CLP 3,800-2.2%87.6M214
2012CLP 3,441CLP 3,998CLP 3,044CLP 3,885+15.9%45.4M202
2011CLP 2,776CLP 3,375CLP 2,367CLP 3,353+20.5%61.9M229
2010CLP 1,903CLP 2,879CLP 1,824CLP 2,783+48.5%92.1M242
2009CLP 1,620CLP 1,927CLP 1,440CLP 1,874+14.2%92.8M234
2008CLP 1,498CLP 1,709CLP 1,157CLP 1,641+9.6%88.3M242
2007CLP 1,355CLP 1,840CLP 1,301CLP 1,498+12.7%64.3M241
2006CLP 1,030CLP 1,379CLP 986.59CLP 1,329+26.5%113.5M253
2005CLP 1,152CLP 1,293CLP 1,014CLP 1,051-8.5%136.3M255
2004CLP 1,065CLP 1,243CLP 949.64CLP 1,148+7.9%135.3M251
2003CLP 859.12CLP 1,123CLP 858.72CLP 1,065+23.9%83.7M257
2002CLP 963.79CLP 969.44CLP 727.39CLP 859.12-10.9%34.2M261
2001CLP 990.05CLP 1,247CLP 909.23CLP 963.79-2.7%63.6M258
2000CLP 1,374CLP 1,403CLP 848.62CLP 990.05n/a19.6M260

CCU monthly closes, last 12 months

MonthMonth end closeChange
November 2026CLP 5,385+3.8%
October 2026CLP 5,188-2.7%
September 2026CLP 5,330+2.1%
August 2026CLP 5,2180.0%
July 2026CLP 5,218+1.3%
June 2026CLP 5,150-3.7%
May 2026CLP 5,350+4.9%
April 2026CLP 5,100-2.1%
March 2026CLP 5,207-9.8%
February 2026CLP 5,771-8.8%
January 2026CLP 6,330+8.8%
December 2025CLP 5,819-5.5%

About the CCU data

Daily bars. 6,313 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/bcs%3ACCU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

Common questions

CCU share price history

Start with any symbol.

Start free