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 Sep 28, 2026: 6,756 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 5,285-5.9% over one year
20052010201520202025
CLP 7,234
All time high, 2019
CLP 6,510
52 week high, CLP 4,942 low
6,756
Daily sessions since 2000

Last updated Sep 28, 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 5,285 on Sep 28, 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 4,942 to CLP 6,510.
  • CCU returned -5.9% over the year to Sep 28, 2026 and -4.3% over five years.
  • Over ten years CCU returned +18%, +1.7% a year compounded.
  • CCU's deepest drawdown was -56.2% from Jul 11, 2019 to Nov 3, 2020.
  • DataCedar holds 6,756 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 Sep 28, 2026CLP 747.59CLP 2,812CLP 4,875CLP 6,939200020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.3%
3 months+0.9%
6 months+4.2%
Year to date-8.7%
1 year-5.9%
3 years+2.6%
5 years-4.3%
10 years+18.0%
Since Jan 3, 2000+284.7%
Compound annual growth, 26.7 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 4,942 on Mar 26, 2026
Deepest drawdown
-56.2% from Jul 11, 2019 to Nov 3, 2020, not yet recovered
Best single session
+17.7% on Sep 5, 2013
Worst single session
-10.7% on Nov 5, 2003
Volatility, 1 year annualised
24.3%
Sessions closing higher, 1 year
39%
Growth of 1 since 2000
3.8×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 5,785CLP 6,510CLP 4,942CLP 5,285-8.7%46.2M186
2025CLP 5,489CLP 7,185CLP 5,308CLP 5,787+5.1%242.6M248
2024CLP 5,248CLP 5,766CLP 4,479CLP 5,508+6.1%50.5M248
2023CLP 4,970CLP 6,729CLP 4,560CLP 5,191+1.1%22.7M247
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%16.6M251
2019CLP 6,223CLP 7,259CLP 4,978CLP 5,409-11.9%13.8M248
2018CLP 6,261CLP 6,602CLP 5,364CLP 6,139-1.4%69.9M245
2017CLP 4,659CLP 6,275CLP 4,543CLP 6,226+34.9%64.7M247
2016CLP 5,105CLP 5,358CLP 4,234CLP 4,615-8.8%33.4M252
2015CLP 3,611CLP 5,672CLP 3,485CLP 5,062+40.2%24.7M251
2014CLP 3,856CLP 4,340CLP 3,508CLP 3,611-6.4%50.3M249
2013CLP 3,885CLP 4,808CLP 3,380CLP 3,856-0.8%95.2M248
2012CLP 3,441CLP 3,998CLP 3,044CLP 3,885+13.9%54.4M247
2011CLP 2,869CLP 3,410CLP 2,367CLP 3,410+22.5%67.6M252
2010CLP 1,903CLP 2,879CLP 1,824CLP 2,783+48.5%94.1M250
2009CLP 1,620CLP 1,927CLP 1,440CLP 1,874+14.2%97.8M250
2008CLP 1,498CLP 1,709CLP 1,157CLP 1,641+9.6%95.4M262
2007CLP 1,355CLP 1,840CLP 1,301CLP 1,498+12.7%66.5M251
2006CLP 1,063CLP 1,379CLP 986.59CLP 1,329+26.5%117.2M259
2005CLP 1,152CLP 1,293CLP 1,014CLP 1,051-8.5%148M260
2004CLP 1,065CLP 1,243CLP 949.64CLP 1,148+7.9%136M262
2003CLP 859.12CLP 1,123CLP 858.72CLP 1,065+23.9%84.9M261
2002CLP 963.79CLP 969.44CLP 727.39CLP 859.12-10.9%34.2M261
2001CLP 990.05CLP 1,247CLP 909.23CLP 963.79-2.7%63.9M261
2000CLP 1,374CLP 1,403CLP 848.62CLP 990.05n/a19.6M260

CCU monthly closes, last 12 months

MonthMonth end closeChange
September 2026CLP 5,285+1.3%
August 2026CLP 5,2180.0%
July 2026CLP 5,218+2.3%
June 2026CLP 5,100-4.7%
May 2026CLP 5,350+4.9%
April 2026CLP 5,100-2.1%
March 2026CLP 5,207-10.4%
February 2026CLP 5,810-8.2%
January 2026CLP 6,330+9.4%
December 2025CLP 5,787-6.0%
November 2025CLP 6,157+5.5%
October 2025CLP 5,837+1.6%

About the CCU data

Daily bars. 6,756 sessions from Jan 3, 2000 to Sep 28, 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 Sep 25, 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/CCU/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