Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	6.590	6.590	6.590	6.590	6.590	344,259
2024-08-13	6.580	6.590	6.580	6.590	6.590	227,367
2024-08-12	6.580	6.580	6.580	6.580	6.580	224,224
2024-08-09	6.560	6.600	6.560	6.580	6.580	226,844
2024-08-08	6.550	6.550	6.550	6.550	6.550	3,994
2024-08-07	6.410	6.550	6.410	6.550	6.550	8,088
2024-08-05	6.480	6.480	6.300	6.480	6.480	23,200
2024-08-02	6.570	6.570	6.550	6.560	6.560	13,368
2024-08-01	6.600	6.600	6.600	6.600	6.600	8,521
2024-07-31	6.750	6.750	6.650	6.650	6.650	33,930
2024-07-30	6.740	6.750	6.730	6.730	6.730	7,101
2024-07-26	6.700	6.760	6.650	6.760	6.760	159,376
2024-07-25	6.570	6.640	6.570	6.640	6.640	4,681
2024-07-24	6.550	6.580	6.550	6.580	6.580	186,420
2024-07-22	6.600	6.600	6.560	6.560	6.560	13,070
2024-07-19	6.600	6.600	6.590	6.590	6.590	7,852
2024-07-18	6.580	6.600	6.560	6.560	6.560	36,041
2024-07-17	6.580	6.600	6.580	6.580	6.580	67,290
2024-07-16	6.600	6.650	6.510	6.600	6.600	100,142
2024-07-15	6.600	6.600	6.600	6.600	6.600	5,913
2024-07-12	6.550	6.550	6.550	6.550	6.550	169,486
2024-07-11	6.570	6.570	6.500	6.510	6.510	97,461
2024-07-10	6.570	6.570	6.570	6.570	6.570	5,608
2024-07-09	6.580	6.580	6.570	6.570	6.570	220,264
2024-07-08	6.580	6.580	6.500	6.580	6.580	25,286
2024-07-05	6.550	6.590	6.550	6.580	6.580	101,687
2024-07-04	6.210	6.350	6.210	6.350	6.350	78,928
2024-07-03	6.200	6.200	6.200	6.200	6.200	773
2024-07-02	6.250	6.250	6.200	6.200	6.200	17,022
2024-07-01	6.300	6.300	6.300	6.300	6.300	6,086
2024-06-28	6.300	6.340	6.300	6.340	6.340	5,485
2024-06-27	6.300	6.310	6.300	6.300	6.300	378
2024-06-26	6.300	6.300	6.300	6.300	6.300	7,743
2024-06-25	6.300	6.300	6.200	6.200	6.200	1,506,807
2024-06-24	6.200	6.200	6.200	6.200	6.200	9,021
2024-06-21	6.150	6.150	6.130	6.130	6.130	103,941
2024-06-20	6.300	6.300	6.200	6.200	6.200	8,689
2024-06-19	6.300	6.300	6.210	6.210	6.210	607,332
2024-06-18	6.300	6.300	6.300	6.300	6.300	21,125
2024-06-17	6.260	6.280	6.260	6.280	6.280	10,382
2024-06-14	6.210	6.260	6.210	6.260	6.260	794,657
2024-06-13	6.210	6.210	6.210	6.210	6.210	19,538
2024-06-12	6.230	6.230	6.210	6.210	6.210	15,400
2024-06-11	6.200	6.200	6.200	6.200	6.200	31,253
2024-06-10	6.200	6.200	6.200	6.200	6.200	57,760
2024-06-06	6.150	6.190	6.150	6.190	6.190	42,240
2024-06-05	6.210	6.300	6.190	6.190	6.190	1,460,487
2024-06-04	6.180	6.500	6.150	6.200	6.200	25,149,711
2024-06-03	6.200	6.200	6.200	6.200	6.200	12,564
2024-05-31	6.200	6.200	6.200	6.200	6.200	167,367
2024-05-30	6.250	6.250	6.150	6.200	6.200	43,387
2024-05-29	6.490	6.490	6.300	6.300	6.300	30,614
2024-05-28	6.640	6.700	6.500	6.500	6.500	11,168,390
2024-05-27	6.550	6.550	6.550	6.550	6.550	1,697
2024-05-24	6.560	6.560	6.500	6.550	6.550	8,778
2024-05-23	6.700	6.700	6.550	6.550	6.550	15,086
2024-05-22	6.510	6.900	6.500	6.900	6.900	40,011,352
2024-05-21	6.600	6.650	6.520	6.580	6.580	99,887
2024-05-20	6.450	6.600	6.450	6.600	6.600	41,152
2024-05-17	6.600	6.600	6.500	6.500	6.500	123,879

← NewerPage 10 of 21 · 1,251 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.