Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	6.690	6.690	6.560	6.560	6.286	67,176
2022-12-12	7.050	7.050	6.650	6.700	6.420	41,893
2022-12-07	6.510	7.100	6.450	7.090	6.794	103,875
2022-12-06	6.500	6.600	6.480	6.600	6.325	1,125,760
2022-12-05	6.550	6.550	6.500	6.500	6.229	307,922
2022-12-02	6.650	6.650	6.650	6.650	6.372	132,580
2022-12-01	6.690	6.700	6.680	6.700	6.420	36,960
2022-11-30	6.820	6.820	6.700	6.700	6.420	1,288,519
2022-11-29	6.820	6.820	6.820	6.820	6.535	3,216
2022-11-28	7.000	7.000	6.800	6.800	6.516	129,928
2022-11-25	7.150	7.200	7.050	7.050	6.756	31,506,439
2022-11-24	7.150	7.150	7.150	7.150	6.852	8,498
2022-11-23	7.000	7.200	7.000	7.200	6.900	3,268,269
2022-11-22	6.900	7.000	6.900	6.950	6.660	1,110,129
2022-11-21	7.000	7.000	6.900	6.900	6.612	141,869
2022-11-18	7.050	7.050	7.000	7.010	6.717	19,150
2022-11-17	7.020	7.130	7.020	7.130	6.832	18,316
2022-11-16	7.000	7.200	7.000	7.200	6.900	1,893,583
2022-11-15	7.100	7.100	7.000	7.000	6.708	7,002
2022-11-14	7.090	7.200	7.000	7.200	6.900	637,734
2022-11-11	6.750	7.200	6.750	7.200	6.900	18,618,109
2022-11-10	6.750	6.800	6.750	6.800	6.516	109,873
2022-11-09	6.650	6.810	6.650	6.750	6.468	97,625
2022-11-08	6.650	6.670	6.650	6.650	6.372	41,420
2022-11-07	6.800	6.800	6.700	6.700	6.420	22,509
2022-11-04	6.950	6.950	6.600	6.800	6.516	58,337
2022-11-03	6.550	7.010	6.550	7.000	6.708	6,440,931
2022-11-02	6.300	6.600	6.300	6.500	6.229	563,404
2022-10-31	6.250	6.300	6.240	6.300	6.037	79,979
2022-10-28	6.210	6.250	6.210	6.250	5.989	64,456
2022-10-27	6.200	6.240	6.200	6.240	5.980	52,118
2022-10-26	6.130	6.250	6.120	6.200	5.941	66,748
2022-10-25	6.100	6.100	6.100	6.100	5.845	18,545
2022-10-24	6.110	6.110	6.050	6.050	5.798	404,491
2022-10-21	6.050	6.110	6.050	6.110	5.855	108,898
2022-10-20	6.050	6.050	6.030	6.050	5.798	90,288
2022-10-19	6.050	6.050	6.030	6.030	5.778	36,846
2022-10-18	6.000	6.020	5.960	6.000	5.750	1,482,283
2022-10-17	5.900	5.950	5.900	5.950	5.702	285,814
2022-10-14	5.950	5.950	5.900	5.900	5.654	11,455
2022-10-13	5.900	6.000	5.900	6.000	5.750	273,857
2022-10-12	5.850	5.900	5.800	5.900	5.654	66,854
2022-10-11	5.850	5.850	5.800	5.850	5.606	11,265
2022-10-10	5.900	5.900	5.900	5.900	5.654	6,136
2022-10-07	5.900	5.900	5.900	5.900	5.654	3,819
2022-10-06	5.780	5.890	5.780	5.890	5.644	5,894
2022-10-05	5.720	5.750	5.720	5.750	5.510	565,837
2022-10-04	5.700	5.700	5.700	5.700	5.462	126,729
2022-10-03	5.700	5.700	5.660	5.660	5.424	17,494
2022-09-30	5.680	5.700	5.680	5.700	5.462	159,006
2022-09-29	5.700	5.700	5.650	5.650	5.414	32,148
2022-09-28	5.700	5.700	5.700	5.700	5.462	11,153
2022-09-27	5.800	5.800	5.750	5.750	5.510	32,515
2022-09-26	5.750	5.800	5.750	5.800	5.558	140,881
2022-09-23	5.900	5.930	5.850	5.850	5.606	7,007
2022-09-22	5.800	6.000	5.800	6.000	5.750	28,321
2022-09-21	5.900	5.900	5.900	5.900	5.654	2,180
2022-09-20	5.950	6.000	5.900	5.900	5.654	64,458
2022-09-19	5.950	5.950	5.950	5.950	5.702	2,604,674
2022-09-16	5.950	6.000	5.950	6.000	5.750	116,997

← NewerPage 17 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.