Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.080	11.080	11.080	11.080	11.080	1,087
2026-04-21	11.400	11.450	11.400	11.450	11.450	6,932
2026-04-20	11.410	11.450	11.410	11.450	11.450	4,365
2026-04-17	11.510	11.510	11.100	11.300	11.300	45,913
2026-04-16	11.550	11.600	11.510	11.510	11.510	27,211
2026-04-15	11.150	11.470	11.150	11.470	11.470	28,778
2026-04-14	11.700	11.700	11.600	11.700	11.700	2,381
2026-04-13	11.760	11.900	11.650	11.700	11.700	24,827
2026-04-10	11.850	11.850	11.750	11.750	11.750	11,650
2026-04-09	11.860	11.860	11.850	11.850	11.850	4,305
2026-04-08	12.000	12.000	11.850	11.850	11.850	31,511
2026-04-07	11.800	11.800	11.760	11.800	11.800	6,057
2026-04-06	11.700	11.700	11.700	11.700	11.700	14,054
2026-04-01	11.500	11.700	11.500	11.700	11.700	6,650
2026-03-31	11.600	11.900	11.200	11.200	11.200	44,882
2026-03-30	11.600	11.770	11.600	11.770	11.770	72,776
2026-03-27	11.950	11.950	11.570	11.650	11.650	22,636
2026-03-26	11.700	11.700	11.600	11.600	11.600	31,980
2026-03-25	11.700	11.700	11.700	11.700	11.700	25,276
2026-03-24	11.560	11.560	11.560	11.560	11.560	5,398
2026-03-23	11.650	11.650	11.550	11.550	11.550	12,741
2026-03-20	11.550	11.730	11.400	11.730	11.730	611,734
2026-03-19	11.900	11.900	11.550	11.550	11.550	20,578
2026-03-18	11.990	12.000	11.850	11.850	11.850	27,108
2026-03-17	11.800	11.900	11.800	11.850	11.850	9,814
2026-03-16	11.710	11.800	11.700	11.750	11.750	14,372
2026-03-13	11.700	11.710	11.600	11.700	11.700	126,582
2026-03-12	11.670	11.730	11.600	11.730	11.730	105,376
2026-03-11	11.690	11.700	11.650	11.670	11.670	38,115
2026-03-10	11.550	11.650	11.550	11.640	11.640	128,081
2026-03-09	11.150	11.600	11.150	11.550	11.550	19,408
2026-03-06	11.360	11.450	11.350	11.350	11.350	6,168
2026-03-05	11.650	11.650	11.450	11.450	11.450	24,202
2026-03-04	11.650	11.650	11.610	11.610	11.610	7,324
2026-03-03	11.670	11.700	11.600	11.640	11.640	10,584
2026-03-02	11.700	11.700	11.690	11.690	11.690	37,630
2026-02-27	11.700	11.700	11.640	11.700	11.700	17,815
2026-02-26	11.700	11.700	11.700	11.700	11.700	8,280
2026-02-25	11.570	11.680	11.570	11.600	11.600	5,441
2026-02-24	11.640	11.650	11.570	11.570	11.570	17,450
2026-02-23	11.650	11.650	11.640	11.640	11.640	11,693
2026-02-20	11.450	11.690	11.450	11.660	11.660	10,007
2026-02-19	11.600	11.600	11.420	11.420	11.420	14,205
2026-02-18	11.500	11.600	11.500	11.600	11.600	10,946
2026-02-17	11.700	11.700	11.400	11.400	11.400	21,440
2026-02-16	11.500	11.500	11.500	11.500	11.500	4,688
2026-02-13	11.500	11.500	11.500	11.500	11.500	1,560
2026-02-12	11.600	11.600	11.500	11.500	11.500	7,871
2026-02-11	11.500	11.550	11.320	11.450	11.450	20,549
2026-02-10	11.520	11.520	11.500	11.500	11.500	10,452
2026-02-09	11.700	11.800	11.400	11.730	11.730	64,496
2026-02-06	11.650	11.750	11.650	11.700	11.700	292,643
2026-02-05	11.500	11.500	11.350	11.350	11.350	297,669
2026-02-04	11.470	11.470	11.400	11.400	11.400	20,872
2026-02-03	11.500	11.530	11.450	11.450	11.450	36,723
2026-02-02	11.500	11.680	11.500	11.600	11.600	83,472
2026-01-30	11.480	11.500	11.310	11.490	11.490	26,298
2026-01-29	11.540	11.550	11.500	11.540	11.540	28,082
2026-01-28	11.400	11.480	11.400	11.480	11.480	46,145
2026-01-27	11.380	11.400	11.360	11.380	11.380	59,141

← NewerPage 3 of 21 · 1,249 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.