Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	5.780	5.780	5.780	5.780	5.287	41,888
2022-03-22	5.810	5.810	5.780	5.780	5.287	29,655
2022-03-21	5.820	5.830	5.810	5.810	5.314	23,057
2022-03-18	5.790	5.820	5.780	5.820	5.324	44,013
2022-03-17	5.830	5.830	5.790	5.790	5.296	63,005
2022-03-16	5.670	5.830	5.670	5.830	5.333	3,283,791
2022-03-15	5.690	5.690	5.670	5.670	5.186	88,432
2022-03-14	5.750	5.750	5.690	5.690	5.205	790,273
2022-03-11	5.790	5.800	5.780	5.790	5.296	1,725,649
2022-03-10	5.850	5.850	5.750	5.750	5.260	322,845
2022-03-09	5.850	5.900	5.840	5.850	5.351	81,796
2022-03-08	5.900	5.900	5.860	5.860	5.360	300,665
2022-03-07	6.050	6.050	5.880	5.900	5.397	205,585
2022-03-04	6.200	6.200	6.150	6.150	5.625	117,114
2022-03-03	6.200	6.200	6.170	6.200	5.671	50,489
2022-03-02	6.200	6.250	6.190	6.200	5.671	740,462
2022-03-01	6.220	6.230	6.220	6.220	5.689	22,636
2022-02-28	6.300	6.300	6.120	6.120	5.598	355,231
2022-02-25	6.300	6.350	6.300	6.350	5.808	751,630
2022-02-24	6.190	6.290	6.100	6.290	5.754	149,440
2022-02-23	6.230	6.250	6.230	6.250	5.717	11,840
2022-02-22	6.290	6.290	6.200	6.230	5.699	44,157
2022-02-21	6.200	6.230	6.200	6.230	5.699	26,671
2022-02-18	6.200	6.300	6.200	6.300	5.763	81,489
2022-02-17	6.280	6.280	6.200	6.200	5.671	381,608
2022-02-16	6.500	6.500	6.280	6.280	5.744	539,417
2022-02-15	6.550	6.600	6.550	6.550	5.991	14,073
2022-02-14	6.630	6.630	6.550	6.550	5.991	557,371
2022-02-11	6.670	6.670	6.640	6.640	6.074	42,526
2022-02-10	6.700	6.700	6.670	6.670	6.101	140,803
2022-02-09	6.750	6.750	6.700	6.700	6.129	122,461
2022-02-08	6.570	6.750	6.570	6.750	6.174	383,467
2022-02-07	6.650	6.650	6.570	6.570	6.010	274,031
2022-02-04	6.640	6.640	6.640	6.640	6.074	6,310
2022-02-03	6.650	6.650	6.650	6.650	6.083	67,597
2022-02-02	6.900	6.900	6.650	6.650	6.083	254,413
2022-02-01	6.800	6.910	6.550	6.900	6.311	257,338
2022-01-31	6.820	6.950	6.820	6.870	6.284	18,204
2022-01-28	6.850	6.850	6.800	6.800	6.220	19,241
2022-01-27	6.760	6.850	6.760	6.850	6.266	22,576
2022-01-26	6.750	6.800	6.750	6.760	6.183	664,814
2022-01-25	6.800	6.800	6.730	6.750	6.174	200,862
2022-01-24	6.840	6.840	6.700	6.800	6.220	149,680
2022-01-21	6.900	6.900	6.820	6.830	6.247	383,651
2022-01-20	6.900	6.900	6.890	6.900	6.311	277,471
2022-01-19	6.840	6.900	6.840	6.900	6.311	602,483
2022-01-18	6.950	6.950	6.780	6.840	6.257	65,776
2022-01-17	6.950	6.950	6.950	6.950	6.357	15,146
2022-01-14	6.950	7.000	6.950	6.950	6.357	48,868
2022-01-13	6.800	6.990	6.800	6.990	6.394	81,735
2022-01-12	6.650	6.820	6.650	6.800	6.220	106,626
2022-01-11	6.550	6.600	6.540	6.580	6.019	192,655
2022-01-10	6.630	6.650	6.510	6.510	5.955	413,235
2022-01-07	6.450	6.630	6.450	6.630	6.065	751,890
2022-01-06	6.450	6.480	6.400	6.450	5.900	395,647
2022-01-05	6.220	6.400	6.200	6.350	5.808	1,870,099
2022-01-04	6.100	6.200	6.100	6.200	5.671	23,700
2022-01-03	6.050	6.050	6.050	6.050	5.534	3,490
2021-12-31	6.050	6.100	6.050	6.050	5.534	647
2021-12-30	6.000	6.060	5.950	6.050	5.534	1,503,577

← NewerPage 20 of 21 · 1,252 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.