Alicorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 5.400 | 5.400 | 5.350 | 5.350 | 5.127 | 135,258 |
| 2022-06-16 | 5.400 | 5.400 | 5.350 | 5.400 | 5.175 | 1,303 |
| 2022-06-15 | 5.450 | 5.450 | 5.400 | 5.400 | 5.175 | 141,220 |
| 2022-06-14 | 5.400 | 5.450 | 5.350 | 5.450 | 5.223 | 36,622 |
| 2022-06-13 | 5.500 | 5.500 | 5.450 | 5.450 | 5.223 | 431,630 |
| 2022-06-10 | 5.450 | 5.500 | 5.450 | 5.460 | 5.232 | 240,891 |
| 2022-06-09 | 5.400 | 5.450 | 5.400 | 5.410 | 5.184 | 72,522 |
| 2022-06-08 | 5.150 | 5.450 | 5.150 | 5.450 | 5.223 | 936,095 |
| 2022-06-07 | 5.080 | 5.150 | 5.080 | 5.150 | 4.935 | 6,900 |
| 2022-06-06 | 5.170 | 5.170 | 5.100 | 5.120 | 4.906 | 1,169,254 |
| 2022-06-03 | 5.130 | 5.150 | 5.130 | 5.150 | 4.935 | 95,394 |
| 2022-06-02 | 5.150 | 5.150 | 5.090 | 5.130 | 4.916 | 780,410 |
| 2022-06-01 | 5.100 | 5.100 | 5.050 | 5.100 | 4.887 | 128,004 |
| 2022-05-31 | 5.000 | 5.050 | 4.950 | 5.050 | 4.839 | 1,398,876 |
| 2022-05-30 | 5.060 | 5.100 | 5.060 | 5.100 | 4.887 | 17,973 |
| 2022-05-27 | 4.950 | 5.010 | 4.950 | 5.010 | 4.801 | 1,307,245 |
| 2022-05-26 | 4.930 | 5.000 | 4.900 | 4.930 | 4.724 | 54,811 |
| 2022-05-25 | 4.940 | 4.940 | 4.900 | 4.900 | 4.696 | 9,504 |
| 2022-05-24 | 4.850 | 4.920 | 4.850 | 4.920 | 4.715 | 25,974 |
| 2022-05-23 | 4.950 | 4.970 | 4.850 | 4.850 | 4.648 | 336,795 |
| 2022-05-20 | 4.950 | 4.950 | 4.950 | 4.950 | 4.743 | 27,225 |
| 2022-05-19 | 4.850 | 4.950 | 4.850 | 4.950 | 4.743 | 1,258,888 |
| 2022-05-18 | 4.910 | 4.950 | 4.850 | 4.850 | 4.648 | 1,445,854 |
| 2022-05-17 | 4.960 | 4.960 | 4.850 | 4.850 | 4.648 | 247,537 |
| 2022-05-16 | 4.950 | 4.960 | 4.950 | 4.960 | 4.753 | 22,294 |
| 2022-05-13 | 4.900 | 4.950 | 4.900 | 4.900 | 4.696 | 553,793 |
| 2022-05-12 | 4.950 | 4.950 | 4.810 | 4.810 | 4.609 | 24,180 |
| 2022-05-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.696 | 19,081 |
| 2022-05-10 | 4.800 | 4.900 | 4.800 | 4.900 | 4.696 | 16,330 |
| 2022-05-09 | 4.860 | 4.860 | 4.800 | 4.800 | 4.600 | 56,124 |
| 2022-05-06 | 4.900 | 4.950 | 4.850 | 4.950 | 4.743 | 498,816 |
| 2022-05-05 | 5.100 | 5.100 | 4.900 | 4.950 | 4.743 | 673,861 |
| 2022-05-04 | 4.800 | 5.100 | 4.800 | 5.100 | 4.887 | 560,844 |
| 2022-05-03 | 5.200 | 5.200 | 5.000 | 5.000 | 4.791 | 593,888 |
| 2022-05-02 | 5.050 | 5.080 | 4.960 | 5.080 | 4.868 | 258,091 |
| 2022-04-29 | 5.120 | 5.150 | 5.120 | 5.120 | 4.906 | 48,745 |
| 2022-04-28 | 5.150 | 5.200 | 5.000 | 5.100 | 4.887 | 12,670,160 |
| 2022-04-27 | 5.200 | 5.300 | 5.200 | 5.200 | 4.983 | 37,521 |
| 2022-04-26 | 5.000 | 5.100 | 4.930 | 5.020 | 4.811 | 1,270,901 |
| 2022-04-25 | 5.200 | 5.200 | 4.970 | 4.970 | 4.763 | 297,567 |
| 2022-04-22 | 5.600 | 5.600 | 5.400 | 5.500 | 5.031 | 267,514 |
| 2022-04-21 | 5.350 | 5.600 | 5.350 | 5.600 | 5.122 | 561,185 |
| 2022-04-20 | 5.100 | 5.350 | 5.100 | 5.350 | 4.894 | 1,049,712 |
| 2022-04-19 | 5.120 | 5.120 | 5.010 | 5.080 | 4.647 | 1,440,369 |
| 2022-04-18 | 5.010 | 5.100 | 5.000 | 5.010 | 4.583 | 749,806 |
| 2022-04-13 | 5.420 | 5.500 | 5.010 | 5.010 | 4.583 | 821,533 |
| 2022-04-12 | 5.650 | 5.650 | 5.420 | 5.420 | 4.958 | 168,467 |
| 2022-04-11 | 5.600 | 5.680 | 5.600 | 5.630 | 5.150 | 48,007 |
| 2022-04-08 | 5.700 | 5.700 | 5.600 | 5.600 | 5.122 | 668,814 |
| 2022-04-07 | 5.740 | 5.740 | 5.700 | 5.700 | 5.214 | 13,109 |
| 2022-04-06 | 5.770 | 5.770 | 5.700 | 5.700 | 5.214 | 561,374 |
| 2022-04-05 | 5.770 | 5.770 | 5.760 | 5.760 | 5.269 | 52,651 |
| 2022-04-04 | 5.700 | 5.810 | 5.690 | 5.770 | 5.278 | 596,242 |
| 2022-04-01 | 5.630 | 5.700 | 5.600 | 5.690 | 5.205 | 644,379 |
| 2022-03-31 | 5.630 | 5.630 | 5.550 | 5.550 | 5.077 | 137,674 |
| 2022-03-30 | 5.700 | 5.700 | 5.630 | 5.630 | 5.150 | 98,952 |
| 2022-03-29 | 5.750 | 5.750 | 5.700 | 5.700 | 5.214 | 168,392 |
| 2022-03-28 | 5.760 | 5.760 | 5.750 | 5.750 | 5.260 | 44,190 |
| 2022-03-25 | 5.780 | 5.780 | 5.700 | 5.700 | 5.214 | 399,229 |
| 2022-03-24 | 5.780 | 5.780 | 5.740 | 5.780 | 5.287 | 7,549 |
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.