Alicorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	6.650	6.650	6.630	6.630	6.630	84,696
2024-11-08	6.720	6.720	6.720	6.720	6.720	56,528
2024-11-07	6.650	6.700	6.650	6.680	6.680	148,973
2024-11-06	6.550	6.750	6.500	6.750	6.750	11,895,610
2024-11-05	6.500	6.500	6.470	6.470	6.470	41,665
2024-11-04	6.600	6.600	6.500	6.500	6.500	17,902
2024-10-31	6.550	6.550	6.500	6.500	6.500	79,754
2024-10-30	6.620	6.700	6.600	6.600	6.600	36,771
2024-10-29	6.550	6.600	6.550	6.600	6.600	53,985
2024-10-28	6.550	6.550	6.500	6.550	6.550	115,606
2024-10-25	6.600	6.600	6.550	6.550	6.550	12,666
2024-10-24	6.410	6.600	6.400	6.600	6.600	12,113
2024-10-23	6.520	6.520	6.500	6.500	6.500	13,251
2024-10-22	6.520	6.520	6.520	6.520	6.520	7,744
2024-10-21	6.610	6.610	6.560	6.570	6.570	64,866
2024-10-18	6.550	6.560	6.550	6.550	6.550	38,615
2024-10-17	6.480	6.520	6.480	6.520	6.520	40,112
2024-10-16	6.520	6.520	6.520	6.520	6.520	9,040
2024-10-15	6.520	6.580	6.470	6.520	6.520	1,240
2024-10-14	6.500	6.520	6.500	6.520	6.520	102,143
2024-10-11	6.420	6.420	6.420	6.420	6.420	51,257
2024-10-10	6.550	6.550	6.480	6.480	6.480	5,024
2024-10-09	6.450	6.460	6.300	6.420	6.420	54,618
2024-10-07	6.500	6.500	6.500	6.500	6.500	8,323
2024-10-04	6.520	6.520	6.500	6.500	6.500	6,130
2024-10-03	6.600	6.600	6.540	6.540	6.540	77,243
2024-10-02	6.600	6.600	6.600	6.600	6.600	39,973
2024-10-01	6.750	6.750	6.750	6.750	6.750	7,955
2024-09-30	6.750	6.750	6.650	6.750	6.750	2,372
2024-09-27	6.650	6.750	6.600	6.750	6.750	3,522,137
2024-09-26	6.450	6.650	6.450	6.650	6.650	2,091,116
2024-09-25	6.480	6.500	6.480	6.480	6.480	476
2024-09-24	6.500	6.500	6.480	6.480	6.480	12,816
2024-09-23	6.550	6.620	6.550	6.600	6.600	4,831,976
2024-09-20	6.500	6.500	6.460	6.460	6.460	65,282
2024-09-19	6.500	6.500	6.430	6.500	6.500	1,718
2024-09-18	6.580	6.580	6.500	6.500	6.500	2,745
2024-09-17	6.500	6.550	6.500	6.550	6.550	457,327
2024-09-16	6.580	6.600	6.550	6.580	6.580	244
2024-09-13	6.600	6.600	6.580	6.580	6.580	4,216
2024-09-12	6.500	6.550	6.500	6.550	6.550	8,561
2024-09-11	6.500	6.500	6.500	6.500	6.500	7,007
2024-09-10	6.620	6.620	6.520	6.520	6.520	10,625
2024-09-09	6.600	6.600	6.600	6.600	6.600	6,413
2024-09-06	6.500	6.650	6.500	6.500	6.500	5,560
2024-09-05	6.650	6.650	6.650	6.650	6.650	24,499,770
2024-09-04	6.570	6.650	6.560	6.650	6.650	2,474,652
2024-09-03	6.620	6.620	6.560	6.560	6.560	18,373
2024-09-02	6.600	6.600	6.600	6.600	6.600	13,589
2024-08-29	6.580	6.580	6.580	6.580	6.580	3,392
2024-08-28	6.630	6.650	6.600	6.630	6.630	300
2024-08-27	6.630	6.630	6.600	6.630	6.630	732
2024-08-26	6.600	6.630	6.600	6.630	6.630	10,700,840
2024-08-23	6.550	6.550	6.550	6.550	6.550	2,572
2024-08-22	6.570	6.590	6.550	6.590	6.590	6,266,754
2024-08-21	6.550	6.550	6.550	6.550	6.550	5,843
2024-08-20	6.550	6.570	6.500	6.570	6.570	8,698
2024-08-19	6.500	6.550	6.450	6.550	6.550	11,168
2024-08-16	6.520	6.520	6.520	6.520	6.520	5,065
2024-08-15	6.590	6.590	6.590	6.590	6.590	1,443

← NewerPage 9 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.