Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	6.550	6.600	6.530	6.550	6.550	167,573
2024-05-15	6.580	6.580	6.510	6.550	6.550	150,468
2024-05-14	6.600	6.600	6.500	6.550	6.550	49,522
2024-05-13	6.550	6.600	6.550	6.600	6.600	55,103
2024-05-10	6.500	6.550	6.500	6.550	6.550	58,420
2024-05-09	6.400	6.700	6.400	6.650	6.650	4,399,107
2024-05-08	6.400	6.500	6.400	6.500	6.500	48,779
2024-05-07	6.200	6.500	6.200	6.500	6.500	4,536,369
2024-05-06	6.200	6.250	6.200	6.250	6.250	411,731
2024-05-03	6.100	6.200	6.100	6.200	6.200	1,011,591
2024-05-02	6.100	6.250	6.100	6.150	6.150	22,200
2024-04-30	6.050	6.050	6.040	6.040	6.040	11,353
2024-04-29	5.990	6.050	5.990	6.000	6.000	17,469
2024-04-26	5.850	5.930	5.850	5.930	5.930	100,514
2024-04-25	5.810	5.810	5.810	5.810	5.810	3,399
2024-04-24	5.750	5.800	5.750	5.800	5.800	81,780
2024-04-23	5.750	5.750	5.750	5.750	5.750	11,543
2024-04-22	5.750	5.750	5.750	5.750	5.750	127,874
2024-04-19	5.750	5.750	5.750	5.750	5.750	44,495
2024-04-18	5.550	5.700	5.550	5.700	5.700	272,962
2024-04-17	5.400	5.500	5.300	5.460	5.460	490,250
2024-04-16	5.300	5.300	5.300	5.300	5.300	64,946
2024-04-15	5.270	5.270	5.240	5.240	5.240	71,125
2024-04-12	5.350	5.350	5.230	5.240	5.240	334,157
2024-04-11	5.500	5.500	5.400	5.400	5.400	159,242
2024-04-10	5.500	5.500	5.440	5.440	5.440	76,628
2024-04-09	5.620	5.620	5.530	5.530	5.530	47,204
2024-04-08	5.800	5.800	5.700	5.700	5.700	38,633
2024-04-05	5.900	5.900	5.700	5.800	5.800	35,542
2024-04-04	6.050	6.050	5.980	5.980	5.980	20,466
2024-04-03	6.090	6.090	6.070	6.070	6.070	29,333
2024-04-02	6.130	6.130	6.100	6.100	6.100	147,996
2024-04-01	6.250	6.250	6.140	6.140	6.140	36,124
2024-03-27	6.500	6.500	6.300	6.300	6.300	42,501
2024-03-26	6.750	6.750	6.600	6.600	6.600	21,888
2024-03-25	6.750	6.750	6.750	6.750	6.750	1,058
2024-03-22	6.850	6.900	6.800	6.800	6.800	45,175
2024-03-21	6.850	6.850	6.800	6.800	6.800	150,755
2024-03-20	6.850	6.850	6.850	6.850	6.850	135,690
2024-03-19	6.880	6.910	6.880	6.900	6.900	117,346
2024-03-18	6.900	6.900	6.900	6.900	6.900	41,992
2024-03-15	6.930	6.930	6.900	6.900	6.900	122,603
2024-03-14	6.920	6.920	6.900	6.910	6.910	23,526
2024-03-13	6.900	6.920	6.900	6.920	6.920	91,732
2024-03-12	6.930	6.930	6.900	6.930	6.930	79,205
2024-03-11	6.930	6.930	6.930	6.930	6.930	26,971
2024-03-08	6.920	6.930	6.920	6.930	6.930	363,499
2024-03-07	6.900	6.920	6.900	6.920	6.920	41,178
2024-03-06	6.900	7.000	6.900	6.950	6.950	2,014,530
2024-03-05	6.870	6.870	6.870	6.870	6.870	1,680
2024-03-04	6.850	6.850	6.780	6.850	6.850	75,105
2024-03-01	6.700	6.780	6.700	6.780	6.780	18,017
2024-02-29	6.650	7.150	6.650	6.680	6.680	166,905
2024-02-28	6.600	6.620	6.600	6.600	6.600	3,004,215
2024-02-27	6.570	6.570	6.500	6.500	6.500	5,917
2024-02-26	6.510	6.550	6.510	6.550	6.550	11,590
2024-02-23	6.500	6.500	6.500	6.500	6.500	14,482
2024-02-22	6.500	6.500	6.500	6.500	6.500	34,887
2024-02-21	6.550	6.550	6.500	6.500	6.500	15,958
2024-02-20	6.500	6.520	6.500	6.500	6.500	36,432

← NewerPage 11 of 21 · 1,248 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.