Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	6.910	6.910	6.900	6.900	6.900	31,632
2025-02-05	6.910	6.910	6.910	6.910	6.910	18,036
2025-02-04	6.900	6.900	6.900	6.900	6.900	7,147
2025-02-03	6.900	6.900	6.900	6.900	6.900	10,822
2025-01-31	6.930	6.930	6.910	6.910	6.910	437,631
2025-01-30	6.900	6.900	6.900	6.900	6.900	5,183
2025-01-29	6.900	6.910	6.900	6.900	6.900	88,714
2025-01-28	6.900	6.950	6.900	6.900	6.900	15,429
2025-01-27	6.900	6.900	6.850	6.850	6.850	95,617
2025-01-24	6.860	6.900	6.860	6.900	6.900	35,934
2025-01-23	6.900	6.900	6.900	6.900	6.900	106,108
2025-01-22	6.850	6.980	6.850	6.980	6.980	494,832
2025-01-21	6.810	6.810	6.800	6.800	6.800	15,463
2025-01-20	6.800	6.800	6.700	6.800	6.800	17,896
2025-01-17	6.750	6.800	6.700	6.700	6.700	24,308
2025-01-16	6.750	6.750	6.750	6.750	6.750	29,047
2025-01-15	6.730	6.800	6.730	6.750	6.750	606,391
2025-01-14	6.740	6.750	6.700	6.750	6.750	74,768
2025-01-13	6.700	6.750	6.690	6.750	6.750	721,679
2025-01-10	6.740	6.740	6.740	6.740	6.740	5,115
2025-01-09	6.750	6.750	6.750	6.750	6.750	4,286
2025-01-08	6.680	6.750	6.680	6.750	6.750	639,611
2025-01-07	6.800	6.800	6.740	6.740	6.740	36,948
2025-01-06	6.800	6.800	6.760	6.800	6.800	37,447
2025-01-03	6.860	6.860	6.850	6.850	6.850	20,742
2025-01-02	6.940	6.940	6.900	6.900	6.900	15,294
2024-12-31	6.950	6.950	6.900	6.900	6.900	4,688
2024-12-30	6.920	6.950	6.900	6.950	6.950	42,948
2024-12-27	6.950	6.950	6.900	6.950	6.950	54,016
2024-12-26	6.900	6.950	6.900	6.950	6.950	1,497,978
2024-12-24	6.880	6.900	6.880	6.880	6.880	545,965
2024-12-23	6.810	6.850	6.810	6.850	6.850	1,359,699
2024-12-20	6.850	6.850	6.800	6.800	6.800	58,416
2024-12-19	6.750	6.800	6.750	6.800	6.800	907,697
2024-12-18	6.700	6.750	6.700	6.750	6.750	298,937
2024-12-17	6.720	6.750	6.660	6.660	6.660	1,699,416
2024-12-16	6.600	6.700	6.600	6.700	6.700	1,163,795
2024-12-13	6.600	6.720	6.550	6.550	6.550	866,385
2024-12-12	6.530	6.530	6.530	6.530	6.530	4,700
2024-12-11	6.540	6.540	6.520	6.520	6.520	830,909
2024-12-10	6.550	6.560	6.530	6.530	6.530	74,684
2024-12-06	6.520	6.520	6.520	6.520	6.520	510,407
2024-12-05	6.550	6.550	6.520	6.520	6.520	450,959
2024-12-04	6.520	6.520	6.520	6.520	6.520	101,165
2024-12-03	6.570	6.570	6.520	6.520	6.520	72,589
2024-12-02	6.550	6.700	6.550	6.550	6.550	364
2024-11-29	6.550	6.650	6.540	6.550	6.550	2,644
2024-11-28	6.550	6.650	6.550	6.550	6.550	1,930
2024-11-27	6.650	6.650	6.550	6.550	6.550	572,592
2024-11-26	6.600	6.650	6.600	6.650	6.650	317,702
2024-11-25	6.680	6.700	6.580	6.580	6.580	417,686
2024-11-22	6.700	6.700	6.700	6.700	6.700	55,314
2024-11-21	6.650	6.650	6.620	6.650	6.650	181,209
2024-11-20	6.700	6.750	6.620	6.620	6.620	4,022,215
2024-11-19	6.600	6.600	6.540	6.540	6.540	126,487
2024-11-18	6.600	6.600	6.600	6.600	6.600	8,406
2024-11-15	6.510	6.640	6.510	6.640	6.640	5,878
2024-11-14	6.600	6.600	6.600	6.600	6.600	4,885
2024-11-13	6.600	6.620	6.600	6.600	6.600	964
2024-11-12	6.600	6.600	6.600	6.600	6.600	4,682

← NewerPage 8 of 21 · 1,248 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.