Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	6.300	6.300	6.200	6.200	6.200	690,100
2023-05-31	6.080	6.200	6.080	6.200	6.200	779,199
2023-05-30	6.080	6.100	6.040	6.100	6.100	480,326
2023-05-29	6.050	6.050	6.040	6.050	6.050	23,701
2023-05-26	6.050	6.050	6.000	6.000	6.000	199,880
2023-05-25	6.050	6.050	5.980	5.980	5.980	79,293
2023-05-24	5.980	6.030	5.980	6.030	6.030	24,818
2023-05-23	5.990	5.990	5.990	5.990	5.990	3,619
2023-05-22	6.000	6.000	5.990	5.990	5.990	18,439
2023-05-19	6.070	6.070	6.000	6.000	6.000	1,529,747
2023-05-18	6.170	6.170	6.070	6.070	6.070	9,324
2023-05-17	6.120	6.120	6.120	6.120	6.120	718,111
2023-05-16	6.150	6.150	6.110	6.120	6.120	1,036,603
2023-05-15	6.100	6.100	6.100	6.100	6.100	18,731
2023-05-12	6.050	6.200	6.050	6.100	6.100	213,008
2023-05-11	6.050	6.050	6.030	6.050	6.050	1,272
2023-05-10	6.010	6.050	5.860	6.050	6.050	185,398
2023-05-09	5.970	6.050	5.970	6.050	6.050	44,041
2023-05-08	5.980	5.980	5.980	5.980	5.980	8,857
2023-05-05	5.850	5.900	5.850	5.900	5.900	25,422
2023-05-04	5.900	5.900	5.850	5.850	5.850	258,569
2023-05-03	6.260	6.260	5.900	5.900	5.900	153,780
2023-05-02	6.410	6.410	6.280	6.280	6.280	25,957
2023-04-28	6.410	6.410	6.410	6.410	6.410	17,899
2023-04-27	6.450	6.450	6.410	6.410	6.410	17,940
2023-04-26	6.490	6.500	6.450	6.490	6.490	13,360
2023-04-25	6.450	6.500	6.450	6.500	6.500	5,146
2023-04-24	6.450	6.460	6.450	6.450	6.450	1,020
2023-04-21	6.450	6.450	6.450	6.450	6.450	4,814
2023-04-20	6.330	6.500	6.330	6.450	6.450	34,299
2023-04-19	6.610	6.660	6.610	6.660	6.382	4,396
2023-04-18	6.640	6.690	6.610	6.610	6.334	38,865
2023-04-17	6.650	6.650	6.640	6.640	6.363	9,123
2023-04-14	6.600	6.650	6.600	6.600	6.325	166,979
2023-04-13	6.600	6.610	6.550	6.550	6.277	37,652
2023-04-12	6.560	6.600	6.560	6.600	6.325	10,007
2023-04-11	6.530	6.550	6.530	6.550	6.277	4,344
2023-04-10	6.500	6.500	6.500	6.500	6.229	8,505
2023-04-05	6.550	6.550	6.550	6.550	6.277	4,279
2023-04-04	6.450	6.450	6.430	6.450	6.181	141,558
2023-04-03	6.470	6.470	6.410	6.410	6.142	14,048
2023-03-31	6.500	6.500	6.500	6.500	6.229	986
2023-03-30	6.380	6.450	6.350	6.450	6.181	53,429
2023-03-29	6.400	6.400	6.350	6.350	6.085	37,179
2023-03-28	6.420	6.450	6.400	6.400	6.133	25,705
2023-03-27	6.420	6.420	6.420	6.420	6.152	11,324
2023-03-24	6.420	6.430	6.420	6.430	6.162	8,025
2023-03-23	6.450	6.450	6.400	6.410	6.142	604,083
2023-03-22	6.610	6.610	6.500	6.550	6.277	118,290
2023-03-21	6.610	6.650	6.610	6.650	6.372	2,198,884
2023-03-20	6.600	6.610	6.600	6.610	6.334	40,951
2023-03-17	6.450	6.610	6.450	6.600	6.325	996,531
2023-03-16	6.510	6.510	6.470	6.500	6.229	7,620
2023-03-15	6.370	6.450	6.370	6.450	6.181	426,016
2023-03-14	6.380	6.410	6.380	6.410	6.142	29,250
2023-03-13	6.370	6.370	6.370	6.370	6.104	3,792
2023-03-10	6.340	6.400	6.250	6.400	6.133	41,401
2023-03-09	6.350	6.350	6.350	6.350	6.085	6,714
2023-03-08	6.350	6.350	6.330	6.350	6.085	1,874
2023-03-07	6.300	6.350	6.300	6.350	6.085	12,427

← NewerPage 15 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.