Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	6.300	6.350	6.300	6.350	6.085	12,427
2023-03-06	6.300	6.300	6.300	6.300	6.037	25,292
2023-03-03	6.400	6.400	6.330	6.330	6.066	15,312
2023-03-02	6.390	6.400	6.390	6.400	6.133	10,070
2023-03-01	6.400	6.400	6.400	6.400	6.133	5,139
2023-02-28	6.450	6.450	6.300	6.400	6.133	168,038
2023-02-27	6.450	6.450	6.450	6.450	6.181	33,665
2023-02-24	6.400	6.480	6.400	6.460	6.190	4,476
2023-02-23	6.450	6.450	6.450	6.450	6.181	36,067
2023-02-22	6.450	6.450	6.450	6.450	6.181	7,444
2023-02-21	6.550	6.550	6.500	6.500	6.229	37,547
2023-02-20	6.650	6.650	6.650	6.650	6.372	1,650
2023-02-17	6.610	6.650	6.610	6.650	6.372	11,281
2023-02-16	6.500	6.600	6.450	6.600	6.325	47,663
2023-02-15	6.400	6.400	6.400	6.400	6.133	10,090
2023-02-14	6.350	6.400	6.350	6.400	6.133	5,566
2023-02-13	6.300	6.350	6.290	6.350	6.085	106,495
2023-02-10	6.300	6.300	6.300	6.300	6.037	3,612
2023-02-09	6.300	6.350	6.300	6.300	6.037	105,568
2023-02-08	6.300	6.300	6.300	6.300	6.037	75,242
2023-02-07	6.300	6.300	6.300	6.300	6.037	2,889
2023-02-06	6.200	6.350	6.200	6.350	6.085	9,270
2023-02-03	6.300	6.300	6.270	6.270	6.008	53,176
2023-02-02	6.290	6.290	6.290	6.290	6.027	2,467
2023-02-01	6.200	6.300	6.200	6.270	6.008	14,884
2023-01-31	6.200	6.200	6.200	6.200	5.941	32,236
2023-01-30	6.400	6.400	6.200	6.330	6.066	43,840
2023-01-27	6.500	6.500	6.400	6.400	6.133	15,836
2023-01-26	6.550	6.550	6.500	6.500	6.229	7,245
2023-01-25	6.570	6.570	6.550	6.550	6.277	12,749
2023-01-24	6.600	6.600	6.560	6.570	6.296	23,568
2023-01-23	6.600	6.630	6.600	6.630	6.353	14,852
2023-01-20	6.600	6.600	6.600	6.600	6.325	8,811
2023-01-19	6.540	6.540	6.540	6.540	6.267	1,443
2023-01-18	6.600	6.620	6.500	6.540	6.267	103,612
2023-01-17	6.600	6.640	6.550	6.640	6.363	41,430
2023-01-16	6.700	6.700	6.650	6.680	6.401	9,123
2023-01-13	6.650	6.700	6.650	6.700	6.420	8,257
2023-01-12	6.750	6.750	6.690	6.700	6.420	388,697
2023-01-11	6.750	6.750	6.750	6.750	6.468	15,737
2023-01-10	6.720	6.750	6.720	6.750	6.468	7,869
2023-01-09	6.800	6.800	6.750	6.750	6.468	33,757
2023-01-06	6.750	6.750	6.750	6.750	6.468	16,133
2023-01-05	6.800	6.800	6.800	6.800	6.516	8,470
2023-01-04	6.800	6.800	6.750	6.750	6.468	29,969
2023-01-03	6.750	6.750	6.750	6.750	6.468	19,599
2023-01-02	6.750	6.850	6.750	6.750	6.468	242
2022-12-30	6.750	6.750	6.750	6.750	6.468	7,087
2022-12-29	6.800	6.900	6.800	6.820	6.535	10,858
2022-12-28	6.720	6.800	6.700	6.800	6.516	20,168
2022-12-27	6.750	6.750	6.750	6.750	6.468	5,056
2022-12-26	6.550	6.720	6.550	6.720	6.440	10,134
2022-12-23	6.500	6.550	6.500	6.550	6.277	7,127
2022-12-22	6.400	6.400	6.400	6.400	6.133	11,194
2022-12-21	6.360	6.410	6.360	6.410	6.142	139,165
2022-12-20	6.300	6.350	6.300	6.350	6.085	1,039,205
2022-12-19	6.300	6.450	6.300	6.300	6.037	316,558
2022-12-16	6.460	6.460	6.300	6.300	6.037	364,281
2022-12-15	6.450	6.460	6.450	6.460	6.190	263,171
2022-12-14	6.500	6.560	6.500	6.550	6.277	12,500

← NewerPage 16 of 21 · 1,249 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.