Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	6.520	6.530	6.500	6.520	6.520	3,074
2024-02-16	6.530	6.530	6.520	6.520	6.520	240,973
2024-02-15	6.520	6.550	6.520	6.550	6.550	29,082
2024-02-14	6.500	6.500	6.500	6.500	6.500	20,943
2024-02-13	6.450	6.500	6.450	6.500	6.500	19,994
2024-02-12	6.500	6.500	6.500	6.500	6.500	21,335
2024-02-09	6.470	6.470	6.450	6.450	6.450	5,239
2024-02-08	6.450	6.500	6.450	6.500	6.500	13,151
2024-02-07	6.450	6.450	6.450	6.450	6.450	2,615
2024-02-06	6.500	6.500	6.500	6.500	6.500	48,991
2024-02-05	6.480	6.500	6.480	6.500	6.500	31,730
2024-02-02	6.450	6.480	6.450	6.480	6.480	5,107
2024-02-01	6.500	6.510	6.450	6.500	6.500	734
2024-01-31	6.500	6.500	6.490	6.500	6.500	40,265
2024-01-30	6.490	6.500	6.490	6.500	6.500	9,930
2024-01-29	6.450	6.490	6.450	6.490	6.490	43,117
2024-01-26	6.460	6.500	6.400	6.500	6.500	31,896
2024-01-25	6.480	6.480	6.400	6.460	6.460	149,150
2024-01-24	6.400	6.480	6.400	6.480	6.480	45,974
2024-01-23	6.290	6.380	6.290	6.380	6.380	106,759
2024-01-22	6.250	6.250	6.250	6.250	6.250	37,189
2024-01-19	6.290	6.290	6.290	6.290	6.290	2,336
2024-01-18	6.220	6.290	6.220	6.290	6.290	6,522
2024-01-17	6.150	6.220	6.150	6.220	6.220	11,496
2024-01-16	6.200	6.200	6.200	6.200	6.200	2,318
2024-01-15	6.150	6.200	6.150	6.200	6.200	14,629
2024-01-12	6.200	6.200	6.200	6.200	6.200	37,763
2024-01-11	6.200	6.220	6.200	6.220	6.220	50,057
2024-01-10	6.200	6.200	6.200	6.200	6.200	16,824
2024-01-09	6.250	6.250	6.250	6.250	6.250	5,271
2024-01-08	6.300	6.300	6.200	6.300	6.300	2,498
2024-01-05	6.250	6.300	6.250	6.300	6.300	51,390
2024-01-04	6.250	6.300	6.250	6.250	6.250	13,153
2024-01-03	6.300	6.300	6.300	6.300	6.300	1,145
2024-01-02	6.300	6.300	6.300	6.300	6.300	713
2023-12-29	6.200	6.300	6.200	6.300	6.300	661,430
2023-12-28	6.250	6.250	6.000	6.200	6.200	21,977
2023-12-27	6.200	6.200	6.180	6.200	6.200	64,562
2023-12-26	6.200	6.200	6.200	6.200	6.200	49,478
2023-12-22	6.210	6.210	6.210	6.210	6.210	161,941
2023-12-21	6.300	6.300	6.180	6.210	6.210	63,297
2023-12-20	6.250	6.250	6.150	6.250	6.250	24,388
2023-12-19	6.200	6.210	6.200	6.200	6.200	264,575
2023-12-18	6.200	6.200	6.050	6.200	6.200	24,966
2023-12-15	6.100	6.200	6.000	6.200	6.200	144,097
2023-12-14	6.050	6.100	6.050	6.100	6.100	101,911
2023-12-13	5.900	5.950	5.900	5.950	5.950	13,495
2023-12-12	5.900	5.910	5.900	5.900	5.900	31,217
2023-12-11	5.900	5.900	5.900	5.900	5.900	109,653
2023-12-07	5.850	5.850	5.850	5.850	5.850	2,113
2023-12-06	5.900	5.900	5.900	5.900	5.900	4,521
2023-12-05	5.850	5.900	5.850	5.900	5.900	81,292
2023-12-04	5.800	5.820	5.800	5.820	5.820	10,355
2023-12-01	5.750	5.800	5.750	5.750	5.750	636,814
2023-11-30	5.780	5.780	5.780	5.780	5.780	196,628
2023-11-29	5.790	5.850	5.750	5.850	5.850	2,030,034
2023-11-28	5.850	5.850	5.850	5.850	5.850	24,786
2023-11-27	5.700	5.800	5.700	5.800	5.800	41,525
2023-11-24	5.700	5.750	5.700	5.750	5.750	26,872
2023-11-23	5.700	5.780	5.700	5.750	5.750	318,021

← NewerPage 12 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.