Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	9.550	9.550	9.550	9.550	9.550	1,663
2025-07-31	9.570	9.570	9.550	9.550	9.550	16,457
2025-07-30	9.550	9.550	9.550	9.550	9.550	21,295
2025-07-25	9.700	9.700	9.650	9.650	9.650	28,073
2025-07-24	9.740	9.740	9.740	9.740	9.740	2,815
2025-07-22	9.740	9.740	9.740	9.740	9.740	2,223
2025-07-21	9.740	9.740	9.740	9.740	9.740	3,757
2025-07-18	9.820	9.820	9.820	9.820	9.820	1,025
2025-07-17	9.830	9.830	9.820	9.820	9.820	4,370
2025-07-16	9.650	9.830	9.650	9.830	9.830	5,472
2025-07-15	9.650	9.820	9.580	9.650	9.650	3,230
2025-07-14	9.650	9.650	9.650	9.650	9.650	8,667
2025-07-11	9.650	9.650	9.650	9.650	9.650	3,245
2025-07-10	9.700	9.840	9.680	9.840	9.840	11,157
2025-07-09	9.700	9.720	9.700	9.720	9.720	6,573
2025-07-08	9.700	9.700	9.700	9.700	9.700	520,146
2025-07-07	9.600	9.700	9.600	9.700	9.700	181,608
2025-07-04	9.650	9.690	9.650	9.690	9.690	4,527
2025-07-03	9.560	9.700	9.560	9.700	9.700	5,428
2025-07-02	9.620	9.620	9.550	9.550	9.550	7,723
2025-07-01	9.600	9.600	9.600	9.600	9.600	3,039
2025-06-30	9.570	9.570	9.550	9.550	9.550	15,913
2025-06-27	9.580	9.580	9.550	9.550	9.550	32,852
2025-06-26	9.700	9.700	9.700	9.700	9.700	75,212
2025-06-25	9.550	9.710	9.550	9.710	9.710	47,172
2025-06-24	9.500	9.530	9.500	9.530	9.530	15,383
2025-06-23	9.800	9.800	9.500	9.690	9.690	17,348
2025-06-20	9.570	9.700	9.570	9.700	9.700	56,589
2025-06-19	9.700	9.700	9.560	9.560	9.560	12,184
2025-06-18	9.350	9.900	9.350	9.700	9.700	28,825
2025-06-17	9.100	9.400	9.100	9.350	9.350	140,443
2025-06-16	9.000	9.000	9.000	9.000	9.000	8,457
2025-06-13	9.000	9.000	8.990	9.000	9.000	5,714
2025-06-12	8.980	8.980	8.980	8.980	8.980	3,264
2025-06-11	8.860	8.910	8.830	8.910	8.910	49,321
2025-06-10	8.700	8.950	8.700	8.950	8.950	14,831
2025-06-09	8.700	8.700	8.660	8.660	8.660	105,196
2025-06-06	8.660	8.700	8.660	8.700	8.700	9,855
2025-06-05	8.700	8.700	8.650	8.650	8.650	3,048
2025-06-04	8.630	8.650	8.620	8.650	8.650	6,070
2025-06-03	8.630	8.630	8.610	8.620	8.620	29,500
2025-06-02	8.610	8.650	8.550	8.650	8.650	158,738
2025-05-30	8.620	8.620	8.620	8.620	8.620	22,443
2025-05-29	8.600	8.650	8.600	8.600	8.600	4,986
2025-05-28	8.600	8.600	8.600	8.600	8.600	7,690
2025-05-27	8.600	8.600	8.600	8.600	8.600	161,633
2025-05-26	8.550	8.550	8.550	8.550	8.550	42,422
2025-05-23	8.550	8.550	8.550	8.550	8.550	20,367
2025-05-22	8.530	8.550	8.530	8.550	8.550	20,672
2025-05-21	8.510	8.520	8.510	8.510	8.510	398,739
2025-05-20	8.550	8.550	8.510	8.510	8.510	15,968
2025-05-19	8.510	8.510	8.510	8.510	8.510	82,608
2025-05-16	8.460	8.550	8.460	8.550	8.550	6,061
2025-05-15	8.490	8.490	8.450	8.460	8.460	21,674
2025-05-14	8.460	8.490	8.460	8.490	8.490	305,784
2025-05-13	8.490	8.490	8.490	8.490	8.490	1,790
2025-05-12	8.490	8.490	8.490	8.490	8.490	3,092
2025-05-09	8.400	8.450	8.400	8.450	8.450	6,477
2025-05-08	8.550	8.550	8.400	8.400	8.400	15,344
2025-05-07	8.450	8.450	8.430	8.450	8.450	156,143

← NewerPage 6 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.