Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	11.330	11.400	11.300	11.350	11.350	23,607
2026-01-23	11.400	11.400	11.350	11.350	11.350	15,894
2026-01-22	11.210	11.400	11.210	11.390	11.390	11,832
2026-01-21	11.450	11.450	11.400	11.400	11.400	27,055
2026-01-20	11.500	11.500	11.150	11.450	11.450	11,347
2026-01-19	11.490	11.500	11.490	11.500	11.500	8,074
2026-01-16	11.550	11.550	11.480	11.490	11.490	45,701
2026-01-15	11.500	11.550	11.480	11.550	11.550	116,307
2026-01-14	11.550	11.550	11.420	11.420	11.420	37,223
2026-01-13	11.500	11.550	11.470	11.550	11.550	74,496
2026-01-12	11.440	11.500	11.440	11.500	11.500	9,280
2026-01-09	11.350	11.450	11.330	11.450	11.450	25,217
2026-01-08	11.490	11.490	11.300	11.350	11.350	16,775
2026-01-07	11.570	11.570	11.450	11.490	11.490	312,835
2026-01-06	11.020	11.550	11.020	11.550	11.550	33,449
2026-01-05	10.770	11.170	10.770	11.020	11.020	630,066
2026-01-02	10.510	10.850	10.510	10.710	10.710	14,551
2025-12-31	10.700	10.700	10.700	10.700	10.700	2,887
2025-12-30	10.500	10.700	10.500	10.700	10.700	23,994
2025-12-29	10.500	10.550	10.450	10.500	10.500	18,801
2025-12-26	10.000	10.250	10.000	10.250	10.250	21,255
2025-12-24	10.000	10.000	9.950	9.950	9.950	7,216
2025-12-23	9.800	9.850	9.800	9.850	9.850	13,896
2025-12-22	9.650	9.800	9.600	9.750	9.750	33,725
2025-12-19	9.750	9.750	9.500	9.500	9.500	18,126
2025-12-18	9.460	9.650	9.460	9.510	9.510	16,832
2025-12-17	9.480	9.480	9.470	9.470	9.470	27,491
2025-12-16	9.450	9.500	9.450	9.450	9.450	28,547
2025-12-15	9.500	9.500	9.450	9.500	9.500	30,588
2025-12-12	9.510	9.510	9.490	9.510	9.510	20,034
2025-12-11	9.400	9.500	9.280	9.500	9.500	37,099
2025-12-10	9.300	9.300	9.300	9.300	9.300	2,455
2025-12-05	9.440	9.440	9.300	9.300	9.300	9,611
2025-12-04	9.280	9.450	9.280	9.450	9.450	136,002
2025-12-03	9.290	9.300	9.200	9.290	9.290	553,124
2025-12-02	9.300	9.300	9.290	9.290	9.290	56,632
2025-12-01	9.450	9.450	9.300	9.450	9.450	513,483
2025-11-28	9.170	9.300	9.170	9.300	9.300	10,666
2025-11-27	9.100	9.120	9.100	9.120	9.120	5,251
2025-11-26	9.150	9.180	9.100	9.100	9.100	78,034
2025-11-25	9.060	9.100	9.060	9.100	9.100	12,489
2025-11-24	9.000	9.000	9.000	9.000	9.000	1,832
2025-11-21	9.150	9.150	9.000	9.000	9.000	18,181
2025-11-20	9.330	9.330	9.300	9.300	9.300	4,422
2025-11-19	9.500	9.500	9.500	9.500	9.500	7,622
2025-11-18	9.400	9.400	9.300	9.300	9.300	45,876
2025-11-17	9.300	9.310	9.300	9.310	9.310	6,111
2025-11-14	9.250	9.300	9.250	9.300	9.300	12,928
2025-11-13	9.350	9.350	9.300	9.300	9.300	116,558
2025-11-12	9.290	9.300	9.290	9.300	9.300	27,706
2025-11-11	9.200	9.200	9.200	9.200	9.200	3,610
2025-11-10	9.300	9.300	9.300	9.300	9.300	37,428
2025-11-07	9.190	9.190	9.190	9.190	9.190	1,921
2025-11-06	9.360	9.400	9.320	9.320	9.320	7,166
2025-11-05	9.330	9.380	9.330	9.350	9.350	11,822
2025-11-04	9.320	9.320	9.300	9.300	9.300	189,647
2025-11-03	9.240	9.300	9.220	9.300	9.300	43,007
2025-10-31	9.160	9.200	8.650	9.200	9.200	1,048,654
2025-10-30	9.300	9.300	9.250	9.250	9.250	24,305
2025-10-29	9.200	9.300	9.200	9.300	9.300	23,330

← NewerPage 4 of 5 · 247 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.