Alicorp S.A.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.480	13.500	13.480	13.480	13.480	5,581
2026-10-15	13.300	13.500	13.300	13.400	13.400	4,345
2026-10-14	13.500	13.500	13.400	13.490	13.490	95,871
2026-10-13	13.450	13.500	13.420	13.460	13.460	8,937
2026-10-12	13.450	13.500	13.330	13.370	13.370	21,080
2026-10-09	13.340	13.500	13.300	13.380	13.380	6,191
2026-10-07	13.400	13.400	13.350	13.350	13.350	3,463
2026-10-06	13.500	13.500	13.350	13.450	13.450	5,816
2026-10-05	13.350	13.400	13.250	13.300	13.300	12,236
2026-10-02	13.350	13.350	13.200	13.290	13.290	7,007
2026-10-01	13.100	13.240	13.100	13.190	13.190	5,882
2026-09-30	13.000	13.150	13.000	13.130	13.130	30,336
2026-09-29	13.250	13.250	13.000	13.010	13.010	67,378
2026-09-28	13.250	13.250	13.000	13.050	13.050	16,159
2026-09-25	13.200	13.250	13.200	13.250	13.250	9,952
2026-09-24	13.000	13.200	13.000	13.200	13.200	4,788
2026-09-23	13.200	13.200	12.770	13.000	13.000	139,855
2026-09-22	13.220	13.230	13.220	13.230	13.230	10,346
2026-09-21	13.230	13.230	13.230	13.230	13.230	3,552
2026-09-18	13.200	13.250	13.000	13.000	13.000	43,512
2026-09-17	13.200	13.240	13.050	13.150	13.150	9,864
2026-09-16	13.300	13.300	13.050	13.060	13.060	64,873
2026-09-15	13.220	13.220	13.210	13.220	13.220	9,324
2026-09-14	13.200	13.300	13.200	13.220	13.220	5,500
2026-09-11	13.300	13.400	13.100	13.100	13.100	4,176
2026-09-10	13.400	13.400	13.380	13.380	13.380	5,410
2026-09-09	13.370	13.370	13.000	13.000	13.000	111,480
2026-09-08	13.390	13.400	13.350	13.370	13.370	7,556
2026-09-07	13.300	13.380	13.300	13.310	13.310	20,157
2026-09-04	13.400	13.400	13.310	13.310	13.310	3,596
2026-09-03	13.350	13.370	13.220	13.350	13.350	5,990
2026-09-02	13.000	13.040	12.990	13.040	13.040	12,223
2026-09-01	13.170	13.200	13.000	13.050	13.050	112,703
2026-08-31	12.950	13.180	12.950	13.050	13.050	5,557
2026-08-28	13.000	13.020	13.000	13.020	13.020	2,166
2026-08-27	12.950	12.990	12.950	12.980	12.980	11,139
2026-08-26	12.990	12.990	12.900	12.950	12.950	66,776
2026-08-25	12.930	12.950	12.920	12.930	12.930	33,565
2026-08-24	12.990	12.990	12.920	12.930	12.930	18,744
2026-08-21	13.000	13.000	12.960	12.990	12.990	8,343
2026-08-20	13.000	13.000	12.890	12.960	12.960	5,865
2026-08-19	12.900	12.990	12.900	12.900	12.900	312,936
2026-08-18	12.920	12.940	12.890	12.900	12.900	138,040
2026-08-17	13.090	13.090	12.900	12.940	12.940	6,660
2026-08-14	13.000	13.080	13.000	13.030	13.030	11,289
2026-08-13	13.030	13.030	12.970	12.980	12.980	10,057
2026-08-12	12.890	12.980	12.800	12.860	12.860	30,172
2026-08-11	12.970	12.980	12.900	12.900	12.900	66,998
2026-08-10	12.700	12.960	12.700	12.960	12.960	8,820
2026-08-07	13.040	13.040	12.900	12.900	12.900	16,056
2026-08-05	12.750	12.990	12.720	12.890	12.890	29,392
2026-08-04	12.900	12.980	12.850	12.930	12.930	7,177
2026-08-03	12.600	13.200	12.500	13.090	13.090	14,762
2026-07-31	12.780	12.780	12.500	12.650	12.650	13,726
2026-07-30	12.770	12.800	12.770	12.800	12.800	4,583
2026-07-27	12.770	12.790	12.770	12.790	12.790	4,693
2026-07-24	12.750	12.750	12.730	12.750	12.750	11,951
2026-07-22	12.800	12.800	12.800	12.800	12.800	3,556
2026-07-21	12.610	12.910	12.580	12.710	12.710	236,717
2026-07-20	12.800	12.800	12.610	12.620	12.620	10,299

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.2780 PEN
2022-04-25	0.2500 PEN
2021-08-24	0.5850 PEN
2021-04-23	0.2500 PEN
2020-08-11	0.2500 PEN
2019-04-24	0.2400 PEN

Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.