Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.650	12.880	12.580	12.780	12.780	6,132
2026-07-16	12.900	13.000	12.800	12.900	12.900	11,419
2026-07-15	12.380	13.000	12.380	12.520	12.520	13,633
2026-07-14	12.370	12.600	12.370	12.480	12.480	5,635
2026-07-13	12.340	12.340	12.200	12.250	12.250	27,167
2026-07-10	12.000	12.250	12.000	12.020	12.020	33,011
2026-07-09	12.100	12.100	11.910	11.990	11.990	9,814
2026-07-08	12.100	12.100	12.000	12.020	12.020	11,944
2026-07-07	12.100	12.100	12.000	12.030	12.030	19,762
2026-07-06	12.000	12.100	11.980	12.050	12.050	16,161
2026-07-03	12.150	12.200	12.150	12.200	12.200	3,972
2026-07-02	11.950	12.200	11.950	12.120	12.120	17,270
2026-07-01	12.200	12.200	12.000	12.130	12.130	5,916
2026-06-30	11.950	12.100	11.900	12.100	12.100	4,893
2026-06-26	11.990	12.000	11.990	12.000	12.000	2,625
2026-06-25	11.940	11.940	11.900	11.930	11.930	5,931
2026-06-24	11.950	12.000	11.950	11.990	11.990	30,937
2026-06-23	11.900	11.950	11.900	11.930	11.930	4,664
2026-06-22	11.950	11.950	11.950	11.950	11.950	3,289
2026-06-19	11.850	11.850	11.850	11.850	11.850	1,916
2026-06-18	11.900	11.900	11.850	11.880	11.880	15,218
2026-06-17	11.800	11.950	11.800	11.890	11.890	18,685
2026-06-16	11.900	11.900	11.800	11.870	11.870	29,581
2026-06-15	11.690	11.950	11.690	11.850	11.850	32,211
2026-06-12	11.650	11.700	11.650	11.680	11.680	9,147
2026-06-11	11.800	11.800	11.600	11.640	11.640	13,117
2026-06-10	11.640	11.700	11.500	11.620	11.620	24,624
2026-06-09	11.960	11.960	11.400	11.460	11.460	30,678
2026-06-08	11.290	11.290	11.200	11.200	11.200	87,705
2026-06-05	11.400	11.400	11.200	11.300	11.300	305,768
2026-06-04	11.300	11.300	11.100	11.300	11.300	107,193
2026-06-03	11.400	11.490	11.200	11.270	11.270	54,905
2026-06-02	11.510	11.510	11.300	11.500	11.500	53,759
2026-06-01	11.350	11.540	11.350	11.500	11.500	81,951
2026-05-29	11.400	11.540	11.400	11.420	11.420	254,309
2026-05-28	11.550	11.550	11.350	11.350	11.350	10,597
2026-05-27	11.360	11.360	11.360	11.360	11.360	3,703
2026-05-26	11.370	11.370	11.370	11.370	11.370	3,014
2026-05-25	11.300	11.600	11.300	11.550	11.550	7,567
2026-05-22	11.300	11.550	11.300	11.550	11.550	5,405
2026-05-21	11.600	11.600	11.450	11.450	11.450	39,508
2026-05-20	11.250	11.600	11.250	11.500	11.500	604,221
2026-05-19	11.120	11.500	11.120	11.500	11.500	10,865
2026-05-18	11.150	11.450	11.100	11.450	11.450	83,993
2026-05-15	11.150	11.150	11.000	11.120	11.120	26,773
2026-05-14	11.500	11.500	11.050	11.100	11.100	7,651
2026-05-13	11.150	11.150	10.950	11.010	11.010	22,748
2026-05-12	11.150	11.150	11.150	11.150	11.150	1,996
2026-05-11	11.000	11.400	11.000	11.110	11.110	8,263
2026-05-08	11.350	11.350	11.280	11.280	11.280	3,671
2026-05-07	11.350	11.350	11.290	11.300	11.300	113,341
2026-05-06	11.150	11.350	11.150	11.350	11.350	15,192
2026-05-05	11.200	11.320	11.200	11.210	11.210	28,800
2026-05-04	11.100	11.500	11.100	11.140	11.140	13,072
2026-04-30	11.050	11.500	11.050	11.500	11.500	253,130
2026-04-29	11.120	11.120	10.950	10.950	10.950	4,911
2026-04-28	10.950	11.050	10.900	10.970	10.970	12,586
2026-04-27	11.200	11.200	11.110	11.200	11.200	5,609
2026-04-24	11.200	11.200	11.200	11.200	11.200	6,359
2026-04-23	11.200	11.200	11.100	11.180	11.180	18,128

← NewerPage 2 of 21 · 1,251 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.