Alicorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 6.000 | 6.000 | 5.950 | 6.000 | 5.750 | 1,708,158 |
| 2022-09-14 | 5.900 | 6.000 | 5.900 | 5.900 | 5.654 | 106,711 |
| 2022-09-13 | 5.890 | 5.890 | 5.890 | 5.890 | 5.644 | 45,688 |
| 2022-09-12 | 6.000 | 6.020 | 5.960 | 6.000 | 5.750 | 1,950,518 |
| 2022-09-09 | 5.950 | 6.000 | 5.890 | 6.000 | 5.750 | 62,133 |
| 2022-09-08 | 5.870 | 5.900 | 5.800 | 5.850 | 5.606 | 29,246 |
| 2022-09-07 | 5.650 | 5.850 | 5.650 | 5.850 | 5.606 | 38,505 |
| 2022-09-06 | 5.590 | 5.650 | 5.590 | 5.650 | 5.414 | 16,692 |
| 2022-09-05 | 5.590 | 5.590 | 5.590 | 5.590 | 5.357 | 4,086 |
| 2022-09-02 | 5.500 | 5.590 | 5.500 | 5.590 | 5.357 | 227,592 |
| 2022-09-01 | 5.410 | 5.500 | 5.400 | 5.410 | 5.184 | 146,956 |
| 2022-08-31 | 5.550 | 5.610 | 5.400 | 5.400 | 5.175 | 1,336,648 |
| 2022-08-29 | 5.810 | 5.810 | 5.600 | 5.600 | 5.366 | 218,631 |
| 2022-08-26 | 5.810 | 5.810 | 5.810 | 5.810 | 5.568 | 1,415 |
| 2022-08-25 | 5.880 | 5.880 | 5.810 | 5.810 | 5.568 | 4,736 |
| 2022-08-24 | 5.900 | 5.900 | 5.880 | 5.890 | 5.644 | 53,248 |
| 2022-08-23 | 5.900 | 5.960 | 5.900 | 5.910 | 5.663 | 31,791 |
| 2022-08-22 | 5.900 | 5.900 | 5.730 | 5.800 | 5.558 | 223,639 |
| 2022-08-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.750 | 72,964 |
| 2022-08-18 | 6.000 | 6.020 | 6.000 | 6.020 | 5.769 | 37,057 |
| 2022-08-17 | 6.050 | 6.050 | 6.000 | 6.050 | 5.798 | 44,723 |
| 2022-08-16 | 6.100 | 6.100 | 6.000 | 6.050 | 5.798 | 90,445 |
| 2022-08-15 | 6.040 | 6.110 | 6.040 | 6.100 | 5.845 | 87,874 |
| 2022-08-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.750 | 11,039 |
| 2022-08-11 | 6.000 | 6.000 | 5.900 | 6.000 | 5.750 | 462,635 |
| 2022-08-10 | 5.800 | 6.050 | 5.800 | 6.000 | 5.750 | 16,805,631 |
| 2022-08-09 | 5.500 | 5.690 | 5.500 | 5.690 | 5.453 | 342,878 |
| 2022-08-08 | 5.480 | 5.550 | 5.480 | 5.500 | 5.270 | 607,161 |
| 2022-08-05 | 5.420 | 5.480 | 5.420 | 5.480 | 5.251 | 74,959 |
| 2022-08-04 | 5.450 | 5.480 | 5.440 | 5.440 | 5.213 | 71,648 |
| 2022-08-03 | 5.400 | 5.500 | 5.400 | 5.400 | 5.175 | 245,197 |
| 2022-08-02 | 5.200 | 5.400 | 5.200 | 5.400 | 5.175 | 656,217 |
| 2022-08-01 | 5.200 | 5.200 | 5.200 | 5.200 | 4.983 | 61,319 |
| 2022-07-27 | 5.290 | 5.300 | 5.290 | 5.300 | 5.079 | 21,045 |
| 2022-07-26 | 5.290 | 5.290 | 5.290 | 5.290 | 5.069 | 5,389 |
| 2022-07-25 | 5.320 | 5.320 | 5.200 | 5.200 | 4.983 | 14,148 |
| 2022-07-22 | 5.500 | 5.500 | 5.350 | 5.350 | 5.127 | 26,248 |
| 2022-07-21 | 5.120 | 5.390 | 5.120 | 5.390 | 5.165 | 169,436 |
| 2022-07-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.839 | 31,627 |
| 2022-07-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.839 | 2,147 |
| 2022-07-18 | 5.050 | 5.050 | 4.950 | 5.000 | 4.791 | 12,673,540 |
| 2022-07-15 | 4.950 | 4.950 | 4.950 | 4.950 | 4.743 | 6,162 |
| 2022-07-14 | 5.000 | 5.000 | 4.950 | 4.950 | 4.743 | 379,258 |
| 2022-07-13 | 5.000 | 5.090 | 5.000 | 5.040 | 4.830 | 15,713 |
| 2022-07-12 | 5.100 | 5.100 | 5.000 | 5.050 | 4.839 | 521,690 |
| 2022-07-11 | 5.100 | 5.100 | 5.100 | 5.100 | 4.887 | 14,809 |
| 2022-07-08 | 5.110 | 5.150 | 5.100 | 5.100 | 4.887 | 84,415 |
| 2022-07-07 | 5.050 | 5.050 | 5.050 | 5.050 | 4.839 | 5,606 |
| 2022-07-06 | 5.000 | 5.000 | 4.950 | 5.000 | 4.791 | 43,129 |
| 2022-07-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.839 | 7,465 |
| 2022-07-04 | 5.100 | 5.150 | 5.100 | 5.150 | 4.935 | 5,624 |
| 2022-07-01 | 5.150 | 5.200 | 5.130 | 5.150 | 4.935 | 128,832 |
| 2022-06-30 | 5.150 | 5.150 | 5.150 | 5.150 | 4.935 | 326,225 |
| 2022-06-28 | 5.200 | 5.200 | 5.200 | 5.200 | 4.983 | 1,888,531 |
| 2022-06-27 | 5.200 | 5.200 | 5.150 | 5.200 | 4.983 | 40,292 |
| 2022-06-24 | 5.150 | 5.200 | 5.100 | 5.200 | 4.983 | 82,447 |
| 2022-06-23 | 5.200 | 5.250 | 5.150 | 5.150 | 4.935 | 173,963 |
| 2022-06-22 | 5.350 | 5.350 | 5.250 | 5.250 | 5.031 | 336,797 |
| 2022-06-21 | 5.400 | 5.400 | 5.350 | 5.370 | 5.146 | 157,665 |
| 2022-06-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.175 | 1,540 |
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.