Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	9.300	9.300	9.300	9.300	9.300	7,886
2025-10-27	9.200	9.300	9.200	9.200	9.200	12,099
2025-10-24	9.200	9.220	9.200	9.200	9.200	38,011
2025-10-23	9.200	9.200	9.200	9.200	9.200	5,102
2025-10-22	9.250	9.250	9.150	9.200	9.200	16,570
2025-10-21	9.300	9.300	9.120	9.150	9.150	26,991
2025-10-20	9.280	9.280	9.280	9.280	9.280	4,282
2025-10-17	9.300	9.300	9.280	9.300	9.300	8,747
2025-10-16	9.300	9.300	9.280	9.280	9.280	78,290
2025-10-15	9.250	9.250	9.250	9.250	9.250	15,955
2025-10-14	9.200	9.250	9.200	9.250	9.250	12,240
2025-10-13	9.260	9.260	9.200	9.200	9.200	6,390
2025-10-10	9.300	9.300	9.260	9.260	9.260	4,588
2025-10-09	9.320	9.400	9.320	9.400	9.400	14,064
2025-10-07	9.380	9.420	9.380	9.400	9.400	17,943
2025-10-06	9.150	9.450	9.150	9.450	9.450	23,964
2025-10-03	8.950	8.950	8.890	8.890	8.890	20,083
2025-10-02	8.850	8.950	8.850	8.870	8.870	41,824
2025-10-01	8.850	8.850	8.840	8.840	8.840	8,602
2025-09-30	8.780	8.780	8.780	8.780	8.780	27,793
2025-09-29	8.820	8.820	8.780	8.780	8.780	26,024
2025-09-26	8.750	8.800	8.750	8.780	8.780	45,651
2025-09-25	8.700	8.800	8.700	8.800	8.800	138,668
2025-09-24	8.650	8.850	8.600	8.600	8.600	47,038
2025-09-23	8.610	8.610	8.610	8.610	8.610	1,327
2025-09-22	8.600	8.700	8.600	8.610	8.610	10,823
2025-09-19	8.650	8.660	8.600	8.600	8.600	2,433,412
2025-09-18	8.700	8.700	8.700	8.700	8.700	2,959
2025-09-17	8.850	8.850	8.740	8.740	8.740	15,018
2025-09-16	8.870	8.870	8.870	8.870	8.870	3,732
2025-09-15	9.000	9.000	9.000	9.000	9.000	47,554
2025-09-12	8.980	8.980	8.900	8.900	8.900	5,620
2025-09-11	9.000	9.000	8.990	8.990	8.990	8,486
2025-09-10	8.900	8.950	8.900	8.950	8.950	7,380
2025-09-09	8.860	8.900	8.850	8.900	8.900	147,215
2025-09-08	8.820	8.820	8.800	8.800	8.800	25,324
2025-09-05	8.800	8.800	8.700	8.800	8.800	46,023
2025-09-04	8.760	8.800	8.760	8.800	8.800	6,726
2025-09-03	8.700	8.750	8.700	8.720	8.720	13,315
2025-09-02	8.750	8.900	8.700	8.900	8.900	168,246
2025-09-01	8.980	8.980	8.700	8.700	8.700	24,104
2025-08-29	8.900	8.900	8.900	8.900	8.900	17,253
2025-08-28	8.800	8.900	8.800	8.900	8.900	75,858
2025-08-27	8.900	8.900	8.800	8.800	8.800	11,733
2025-08-26	8.930	8.930	8.930	8.930	8.930	4,011
2025-08-25	8.750	8.900	8.750	8.900	8.900	10,366
2025-08-22	8.900	8.900	8.700	8.700	8.700	234,825
2025-08-21	9.050	9.050	8.700	8.700	8.700	760,263
2025-08-20	9.150	9.150	8.850	9.000	9.000	81,510
2025-08-19	9.180	9.180	9.180	9.180	9.180	4,790
2025-08-18	9.200	9.300	9.000	9.180	9.180	26,154
2025-08-15	9.380	9.380	9.380	9.380	9.380	1,644
2025-08-14	9.380	9.390	9.380	9.380	9.380	6,516
2025-08-13	9.420	9.420	9.390	9.390	9.390	10,475
2025-08-12	9.470	9.470	9.470	9.470	9.470	4,500
2025-08-11	9.570	9.570	9.570	9.570	9.570	3,535
2025-08-08	9.600	9.600	9.500	9.500	9.500	4,441
2025-08-07	9.550	9.550	9.550	9.550	9.550	6,390
2025-08-05	9.630	9.630	9.600	9.630	9.630	826
2025-08-04	9.630	9.630	9.630	9.630	9.630	5,782

← NewerPage 5 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.