Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	5.750	5.750	5.750	5.750	5.750	17,778
2023-11-21	5.750	5.750	5.700	5.750	5.750	23,212
2023-11-20	5.850	5.850	5.750	5.750	5.750	8,961
2023-11-17	5.810	5.900	5.810	5.900	5.900	24,463
2023-11-16	5.750	5.750	5.750	5.750	5.750	3,818
2023-11-15	5.700	5.700	5.700	5.700	5.700	44,614
2023-11-14	5.800	5.800	5.750	5.750	5.750	37,093
2023-11-13	5.850	5.850	5.850	5.850	5.850	6,610
2023-11-10	5.900	5.900	5.900	5.900	5.900	18,153
2023-11-09	5.850	5.850	5.850	5.850	5.850	1,762
2023-11-08	5.800	5.800	5.800	5.800	5.800	3,241
2023-11-07	5.700	5.700	5.700	5.700	5.700	278,805
2023-11-06	5.600	5.700	5.600	5.700	5.700	10,585
2023-11-03	5.600	5.650	5.600	5.600	5.600	127,282
2023-11-02	5.700	5.700	5.570	5.610	5.610	88,260
2023-10-31	5.850	5.850	5.800	5.800	5.800	21,906
2023-10-30	5.900	5.900	5.850	5.850	5.850	133,295
2023-10-27	5.900	5.950	5.900	5.950	5.950	91,643
2023-10-26	5.900	5.900	5.900	5.900	5.900	9,988
2023-10-25	5.950	5.950	5.900	5.900	5.900	8,602
2023-10-24	6.000	6.000	5.900	5.900	5.900	8,642
2023-10-23	5.900	6.000	5.900	5.900	5.900	225,484
2023-10-20	5.900	5.900	5.900	5.900	5.900	80,910
2023-10-19	5.840	5.840	5.840	5.840	5.840	7,854
2023-10-18	5.640	5.780	5.600	5.780	5.780	304,462
2023-10-17	5.750	5.800	5.750	5.780	5.780	222,545
2023-10-16	5.900	5.900	5.750	5.750	5.750	34,267
2023-10-13	5.950	5.950	5.950	5.950	5.950	19,528
2023-10-12	5.990	5.990	5.990	5.990	5.990	555
2023-10-11	6.000	6.000	5.990	5.990	5.990	130,334
2023-10-10	6.000	6.000	6.000	6.000	6.000	3,848
2023-10-09	6.000	6.000	5.960	5.960	5.960	95,162
2023-10-06	6.150	6.150	6.100	6.100	6.100	17,076
2023-10-05	6.160	6.160	6.150	6.150	6.150	113,276
2023-10-04	6.180	6.180	6.180	6.180	6.180	3,554
2023-10-03	6.200	6.200	6.160	6.190	6.190	13,055
2023-10-02	6.160	6.200	6.160	6.200	6.200	12,092
2023-09-29	6.200	6.200	6.200	6.200	6.200	8,546
2023-09-28	6.200	6.220	6.200	6.220	6.220	8,824
2023-09-27	6.190	6.200	6.150	6.150	6.150	10,607
2023-09-26	6.180	6.180	6.150	6.150	6.150	115,757
2023-09-25	6.200	6.200	6.200	6.200	6.200	4,893
2023-09-22	6.200	6.200	6.180	6.200	6.200	683
2023-09-21	6.200	6.200	6.200	6.200	6.200	1,985
2023-09-20	6.150	6.190	6.150	6.190	6.190	16,037
2023-09-19	6.190	6.190	6.190	6.190	6.190	7,540
2023-09-18	6.190	6.250	6.190	6.190	6.190	899
2023-09-15	6.250	6.250	6.190	6.190	6.190	64,332
2023-09-14	6.180	6.250	6.180	6.250	6.250	55,208
2023-09-13	6.200	6.230	6.200	6.230	6.230	301,036
2023-09-12	6.240	6.240	6.200	6.200	6.200	268,840
2023-09-11	6.250	6.250	6.240	6.240	6.240	321,047
2023-09-08	6.250	6.250	6.250	6.250	6.250	13,454
2023-09-07	6.250	6.290	6.250	6.250	6.250	161,638
2023-09-06	6.250	6.250	6.250	6.250	6.250	1,444
2023-09-05	6.330	6.330	6.250	6.250	6.250	48,467
2023-09-04	6.300	6.300	6.300	6.300	6.300	7,022
2023-09-01	6.350	6.350	6.250	6.350	6.350	48,957
2023-08-31	6.250	6.350	6.250	6.350	6.350	228,099
2023-08-29	6.250	6.350	6.250	6.260	6.260	4,597

← NewerPage 13 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.