Alicorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 94,781 |
| 2025-05-05 | 8.400 | 8.400 | 8.390 | 8.400 | 8.400 | 9,106 |
| 2025-05-02 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,489 |
| 2025-04-30 | 8.210 | 8.220 | 8.210 | 8.210 | 8.210 | 16,379 |
| 2025-04-29 | 8.190 | 8.200 | 8.190 | 8.200 | 8.200 | 10,366 |
| 2025-04-28 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 457 |
| 2025-04-25 | 8.110 | 8.120 | 8.110 | 8.120 | 8.120 | 5,477 |
| 2025-04-24 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 24,662 |
| 2025-04-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 3,452 |
| 2025-04-22 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 149,241 |
| 2025-04-21 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 3,239 |
| 2025-04-16 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 7,523 |
| 2025-04-15 | 8.100 | 8.110 | 8.100 | 8.100 | 8.100 | 15,334 |
| 2025-04-14 | 8.030 | 8.100 | 8.030 | 8.100 | 8.100 | 9,828 |
| 2025-04-11 | 8.490 | 8.520 | 8.450 | 8.450 | 8.450 | 137,196 |
| 2025-04-10 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 307,233 |
| 2025-04-09 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 17,318 |
| 2025-04-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 5,468 |
| 2025-04-07 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 22,581 |
| 2025-04-04 | 8.550 | 8.550 | 8.530 | 8.530 | 8.530 | 19,326 |
| 2025-04-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 9,576 |
| 2025-04-02 | 8.550 | 8.550 | 8.500 | 8.550 | 8.550 | 154,180 |
| 2025-04-01 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 74,361 |
| 2025-03-31 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 171,899 |
| 2025-03-28 | 8.500 | 8.520 | 8.500 | 8.500 | 8.500 | 58,013 |
| 2025-03-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 23,573 |
| 2025-03-26 | 8.500 | 8.550 | 8.490 | 8.500 | 8.500 | 285,816 |
| 2025-03-25 | 8.400 | 8.500 | 8.360 | 8.500 | 8.500 | 897,474 |
| 2025-03-24 | 8.400 | 8.400 | 8.320 | 8.400 | 8.400 | 67,181 |
| 2025-03-21 | 8.370 | 8.370 | 8.300 | 8.310 | 8.310 | 36,687 |
| 2025-03-20 | 8.350 | 8.370 | 8.350 | 8.370 | 8.370 | 48,081 |
| 2025-03-19 | 8.700 | 8.700 | 8.300 | 8.350 | 8.350 | 115,467 |
| 2025-03-18 | 8.000 | 8.750 | 8.000 | 8.750 | 8.750 | 43,418,301 |
| 2025-03-17 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 112,520 |
| 2025-03-14 | 8.000 | 8.070 | 8.000 | 8.040 | 8.040 | 14,671 |
| 2025-03-13 | 8.000 | 8.010 | 8.000 | 8.000 | 8.000 | 42,156 |
| 2025-03-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 252,475 |
| 2025-03-11 | 7.950 | 8.050 | 7.900 | 8.000 | 8.000 | 996,189 |
| 2025-03-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 11,868 |
| 2025-03-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 81,852 |
| 2025-03-06 | 8.000 | 8.020 | 8.000 | 8.000 | 8.000 | 326,445 |
| 2025-03-05 | 8.000 | 8.050 | 7.990 | 8.050 | 8.050 | 60,990 |
| 2025-03-04 | 8.000 | 8.050 | 7.990 | 8.000 | 8.000 | 326,254 |
| 2025-03-03 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 332,422 |
| 2025-02-28 | 7.450 | 8.000 | 7.450 | 8.000 | 8.000 | 1,711,106 |
| 2025-02-27 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 19,285 |
| 2025-02-26 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 37,691 |
| 2025-02-25 | 7.300 | 7.350 | 7.270 | 7.350 | 7.350 | 48,058 |
| 2025-02-24 | 7.350 | 7.350 | 7.250 | 7.270 | 7.270 | 117,660 |
| 2025-02-21 | 7.220 | 7.250 | 7.220 | 7.250 | 7.250 | 26,165 |
| 2025-02-20 | 7.200 | 7.220 | 7.190 | 7.220 | 7.220 | 33,335 |
| 2025-02-19 | 7.200 | 7.220 | 7.180 | 7.190 | 7.190 | 44,472 |
| 2025-02-18 | 7.230 | 7.230 | 7.140 | 7.190 | 7.190 | 27,704 |
| 2025-02-17 | 7.100 | 7.250 | 7.100 | 7.240 | 7.240 | 15,028 |
| 2025-02-14 | 7.100 | 7.150 | 7.100 | 7.100 | 7.100 | 18,923 |
| 2025-02-13 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 29,251 |
| 2025-02-12 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 156,131 |
| 2025-02-11 | 6.990 | 6.990 | 6.950 | 6.950 | 6.950 | 9,312 |
| 2025-02-10 | 6.910 | 6.950 | 6.910 | 6.950 | 6.950 | 7,522 |
| 2025-02-07 | 6.900 | 6.940 | 6.900 | 6.910 | 6.910 | 388,590 |
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.