Alicorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 6.120 | 6.120 | 6.000 | 6.000 | 5.488 | 28,322 |
| 2021-12-28 | 6.120 | 6.200 | 6.100 | 6.120 | 5.598 | 1,171,420 |
| 2021-12-27 | 5.800 | 6.060 | 5.800 | 6.060 | 5.543 | 92,642 |
| 2021-12-23 | 5.700 | 5.750 | 5.600 | 5.750 | 5.260 | 55,314 |
| 2021-12-22 | 5.700 | 5.700 | 5.600 | 5.650 | 5.168 | 887,528 |
| 2021-12-21 | 5.700 | 5.700 | 5.690 | 5.700 | 5.214 | 19,656 |
| 2021-12-20 | 5.550 | 5.630 | 5.550 | 5.630 | 5.150 | 8,812 |
| 2021-12-17 | 5.610 | 5.610 | 5.550 | 5.550 | 5.077 | 3,416,209 |
| 2021-12-16 | 5.530 | 5.700 | 5.530 | 5.600 | 5.122 | 1,011,096 |
| 2021-12-15 | 5.600 | 5.600 | 5.470 | 5.480 | 5.013 | 170,738 |
| 2021-12-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.122 | 30,412 |
| 2021-12-13 | 5.680 | 5.680 | 5.600 | 5.600 | 5.122 | 319,436 |
| 2021-12-10 | 5.700 | 5.700 | 5.610 | 5.650 | 5.168 | 81,081 |
| 2021-12-09 | 5.570 | 5.780 | 5.570 | 5.700 | 5.214 | 17,753 |
| 2021-12-07 | 5.620 | 5.720 | 5.530 | 5.570 | 5.095 | 1,041,758 |
| 2021-12-06 | 5.600 | 5.600 | 5.470 | 5.550 | 5.077 | 526,223 |
| 2021-12-03 | 5.850 | 5.850 | 5.470 | 5.600 | 5.122 | 209,156 |
| 2021-12-02 | 5.860 | 5.940 | 5.800 | 5.850 | 5.351 | 562,719 |
| 2021-12-01 | 6.020 | 6.050 | 5.750 | 5.860 | 5.360 | 1,142,140 |
| 2021-11-30 | 6.150 | 6.150 | 6.020 | 6.020 | 5.507 | 563,354 |
| 2021-11-29 | 6.100 | 6.150 | 6.050 | 6.150 | 5.625 | 92,056 |
| 2021-11-26 | 6.150 | 6.150 | 6.000 | 6.100 | 5.580 | 530,104 |
| 2021-11-25 | 6.200 | 6.200 | 6.170 | 6.170 | 5.644 | 11,064 |
| 2021-11-24 | 6.220 | 6.300 | 6.200 | 6.200 | 5.671 | 29,115 |
| 2021-11-23 | 6.250 | 6.250 | 6.220 | 6.220 | 5.689 | 227,297 |
| 2021-11-22 | 6.210 | 6.250 | 6.000 | 6.250 | 5.717 | 222,602 |
| 2021-11-19 | 6.300 | 6.300 | 6.250 | 6.300 | 5.763 | 10,822 |
| 2021-11-18 | 6.350 | 6.350 | 6.300 | 6.300 | 5.763 | 304,485 |
| 2021-11-17 | 6.350 | 6.350 | 6.350 | 6.350 | 5.808 | 3,536 |
| 2021-11-16 | 6.400 | 6.400 | 6.370 | 6.370 | 5.827 | 111,749 |
| 2021-11-15 | 6.420 | 6.420 | 6.350 | 6.400 | 5.854 | 11,280 |
| 2021-11-12 | 6.410 | 6.420 | 6.390 | 6.420 | 5.872 | 380,283 |
| 2021-11-11 | 6.400 | 6.410 | 6.400 | 6.410 | 5.863 | 353,768 |
| 2021-11-10 | 6.440 | 6.450 | 6.400 | 6.410 | 5.863 | 311,892 |
| 2021-11-09 | 6.400 | 6.470 | 6.350 | 6.440 | 5.891 | 2,004,028 |
| 2021-11-08 | 6.400 | 6.400 | 6.390 | 6.400 | 5.854 | 130,030 |
| 2021-11-05 | 6.230 | 6.390 | 6.230 | 6.390 | 5.845 | 83,206 |
| 2021-11-04 | 6.000 | 6.200 | 6.000 | 6.180 | 5.653 | 61,929 |
| 2021-11-03 | 6.200 | 6.200 | 6.010 | 6.150 | 5.625 | 407,576 |
| 2021-11-02 | 6.400 | 6.400 | 6.300 | 6.300 | 5.763 | 124,373 |
| 2021-10-29 | 6.400 | 6.450 | 6.380 | 6.450 | 5.900 | 376,057 |
| 2021-10-28 | 6.350 | 6.400 | 6.300 | 6.400 | 5.854 | 1,025,624 |
| 2021-10-27 | 6.250 | 6.400 | 6.250 | 6.400 | 5.854 | 1,074,038 |
| 2021-10-26 | 6.370 | 6.370 | 6.210 | 6.210 | 5.680 | 91,861 |
| 2021-10-25 | 6.350 | 6.420 | 6.350 | 6.380 | 5.836 | 197,308 |
| 2021-10-22 | 6.400 | 6.400 | 6.250 | 6.350 | 5.808 | 267,403 |
| 2021-10-21 | 6.350 | 6.400 | 6.230 | 6.230 | 5.699 | 226,593 |
| 2021-10-20 | 6.400 | 6.460 | 6.400 | 6.400 | 5.854 | 220,100 |
| 2021-10-19 | 6.350 | 6.400 | 6.350 | 6.400 | 5.854 | 1,018,918 |
| 2021-10-18 | 6.270 | 6.310 | 6.250 | 6.310 | 5.772 | 178,185 |
| 2021-10-15 | 6.150 | 6.300 | 6.150 | 6.250 | 5.717 | 265,292 |
| 2021-10-14 | 5.950 | 6.150 | 5.950 | 6.150 | 5.625 | 560,668 |
← NewerPage 21 of 21 · 1,252 trading days
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.