Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	6.300	6.300	6.300	6.300	6.300	2,602
2023-08-25	6.250	6.250	6.240	6.250	6.250	202,038
2023-08-24	6.280	6.280	6.250	6.250	6.250	440,211
2023-08-23	6.300	6.300	6.300	6.300	6.300	52,482
2023-08-22	6.300	6.300	6.300	6.300	6.300	10,034
2023-08-21	6.400	6.400	6.250	6.250	6.250	53,527
2023-08-18	6.250	6.400	6.200	6.400	6.400	168,955
2023-08-17	6.350	6.350	6.250	6.300	6.300	73,827
2023-08-16	6.380	6.400	6.200	6.250	6.250	559,280
2023-08-15	6.390	6.400	6.390	6.400	6.400	34,468
2023-08-14	6.450	6.500	6.400	6.400	6.400	15,865
2023-08-11	6.450	6.450	6.400	6.400	6.400	52,895
2023-08-10	6.500	6.510	6.400	6.400	6.400	151,544
2023-08-09	6.590	6.600	6.500	6.500	6.500	121,436
2023-08-08	6.760	6.760	6.500	6.590	6.590	203,199
2023-08-07	7.100	7.100	7.100	7.100	7.100	47,639
2023-08-04	7.000	7.150	7.000	7.100	7.100	627,313
2023-08-03	6.980	6.980	6.910	6.910	6.910	10,527
2023-08-02	7.100	7.300	7.100	7.300	7.300	2,419,932
2023-08-01	7.080	7.250	6.990	7.250	7.250	311,491
2023-07-31	7.000	7.100	7.000	7.100	7.100	87,551
2023-07-27	7.000	7.000	7.000	7.000	7.000	6,300
2023-07-26	7.050	7.050	7.000	7.030	7.030	199,694
2023-07-25	7.000	7.070	6.900	7.050	7.050	279,168
2023-07-24	7.100	7.100	7.000	7.050	7.050	18,076
2023-07-21	7.100	7.100	7.080	7.100	7.100	148,857
2023-07-20	7.100	7.110	7.100	7.110	7.110	19,029
2023-07-19	7.100	7.100	7.100	7.100	7.100	11,142
2023-07-18	7.150	7.150	7.100	7.130	7.130	58,375
2023-07-17	7.120	7.150	7.120	7.130	7.130	20,866
2023-07-14	7.150	7.170	7.150	7.170	7.170	31,316
2023-07-13	7.160	7.170	7.150	7.150	7.150	220,305
2023-07-12	7.150	7.150	7.130	7.150	7.150	209,231
2023-07-11	7.100	7.130	7.000	7.130	7.130	138,060
2023-07-10	7.000	7.120	7.000	7.100	7.100	256,707
2023-07-07	6.250	6.400	6.250	6.400	6.400	50,085
2023-07-06	6.200	6.200	6.200	6.200	6.200	12,311
2023-07-05	6.200	6.210	6.200	6.200	6.200	97,542
2023-07-04	6.250	6.250	6.200	6.200	6.200	28,200
2023-07-03	6.260	6.260	6.250	6.250	6.250	8,555
2023-06-30	6.250	6.260	6.250	6.260	6.260	25,332
2023-06-28	6.260	6.260	6.250	6.250	6.250	53,082
2023-06-27	6.300	6.300	6.250	6.250	6.250	198,752
2023-06-26	6.500	6.500	6.400	6.400	6.400	25,559
2023-06-23	6.550	6.550	6.500	6.500	6.500	9,935
2023-06-22	6.550	6.550	6.550	6.550	6.550	19,253
2023-06-21	6.550	6.550	6.450	6.550	6.550	304,769
2023-06-20	6.540	6.610	6.540	6.600	6.600	141,427
2023-06-19	6.340	6.510	6.340	6.510	6.510	115,346
2023-06-16	6.290	6.300	6.290	6.300	6.300	110,569
2023-06-15	6.250	6.250	6.250	6.250	6.250	371,113
2023-06-14	6.300	6.300	6.200	6.200	6.200	26,843
2023-06-13	6.200	6.300	6.200	6.290	6.290	186,939
2023-06-12	6.150	6.170	6.150	6.170	6.170	19,197
2023-06-09	6.150	6.200	6.150	6.150	6.150	43,918
2023-06-08	6.200	6.200	6.150	6.150	6.150	5,940
2023-06-07	6.200	6.200	6.200	6.200	6.200	7,900
2023-06-06	6.210	6.210	6.200	6.200	6.200	219,337
2023-06-05	6.200	6.200	6.200	6.200	6.200	56,846
2023-06-02	6.190	6.200	6.190	6.200	6.200	65,962

← NewerPage 14 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.