Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 21.200 | 21.200 | 21.150 | 21.150 | 21.150 | 2,875 |
| 2024-08-13 | 21.900 | 21.900 | 21.200 | 21.200 | 21.200 | 5,136 |
| 2024-08-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 850 |
| 2024-08-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,696 |
| 2024-08-08 | 22.100 | 22.200 | 22.000 | 22.000 | 22.000 | 10,658 |
| 2024-08-07 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 3,945 |
| 2024-08-05 | 22.030 | 22.200 | 22.030 | 22.030 | 22.030 | 1,849 |
| 2024-08-02 | 22.250 | 22.250 | 22.030 | 22.030 | 22.030 | 7,129 |
| 2024-08-01 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 185 |
| 2024-07-31 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 2,747 |
| 2024-07-30 | 22.400 | 22.400 | 22.220 | 22.400 | 22.400 | 248 |
| 2024-07-26 | 22.110 | 22.400 | 22.110 | 22.400 | 22.400 | 1,450 |
| 2024-07-25 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 1,277 |
| 2024-07-24 | 22.350 | 22.350 | 22.010 | 22.150 | 22.150 | 4,360 |
| 2024-07-22 | 22.050 | 22.500 | 22.010 | 22.050 | 22.050 | 296 |
| 2024-07-19 | 22.010 | 22.500 | 22.010 | 22.200 | 22.200 | 371 |
| 2024-07-18 | 22.500 | 22.500 | 22.050 | 22.050 | 22.050 | 4,592 |
| 2024-07-17 | 22.130 | 22.130 | 22.130 | 22.130 | 22.130 | 5,553 |
| 2024-07-16 | 22.500 | 22.500 | 22.130 | 22.130 | 22.130 | 58,310 |
| 2024-07-15 | 22.500 | 22.500 | 22.130 | 22.130 | 22.130 | 914 |
| 2024-07-12 | 22.100 | 22.110 | 22.100 | 22.110 | 22.110 | 3,798 |
| 2024-07-11 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 680 |
| 2024-07-10 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 9,265 |
| 2024-07-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,849 |
| 2024-07-08 | 22.000 | 22.250 | 22.000 | 22.250 | 22.250 | 1,136 |
| 2024-07-05 | 22.250 | 22.500 | 22.000 | 22.250 | 22.250 | 218 |
| 2024-07-04 | 22.250 | 22.250 | 22.000 | 22.250 | 22.250 | 229 |
| 2024-07-03 | 22.500 | 22.500 | 22.250 | 22.250 | 22.250 | 4,379 |
| 2024-07-02 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 34 |
| 2024-07-01 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 990 |
| 2024-06-28 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 639 |
| 2024-06-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 149 |
| 2024-06-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 10,982 |
| 2024-06-25 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 28 |
| 2024-06-24 | 22.500 | 22.500 | 22.000 | 22.000 | 22.000 | 1,591 |
| 2024-06-21 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 981 |
| 2024-06-20 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 1,916 |
| 2024-06-19 | 22.500 | 22.500 | 22.400 | 22.500 | 22.500 | 1,653 |
| 2024-06-18 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,550 |
| 2024-06-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 554 |
| 2024-06-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,201 |
| 2024-06-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,203 |
| 2024-06-12 | 21.800 | 22.200 | 21.700 | 22.140 | 22.140 | 128,167 |
| 2024-06-11 | 21.800 | 21.800 | 21.700 | 21.800 | 21.800 | 4,749 |
| 2024-06-10 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 17,076 |
| 2024-06-06 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 3,419 |
| 2024-06-05 | 21.800 | 21.900 | 21.800 | 21.800 | 21.800 | 4,017 |
| 2024-06-04 | 21.850 | 21.850 | 21.800 | 21.800 | 21.800 | 3,019 |
| 2024-06-03 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,666 |
| 2024-05-31 | 22.500 | 22.500 | 22.000 | 22.000 | 22.000 | 2,244 |
| 2024-05-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,661 |
| 2024-05-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,095 |
| 2024-05-28 | 22.080 | 22.080 | 21.800 | 22.000 | 22.000 | 5,578 |
| 2024-05-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,837 |
| 2024-05-24 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 768 |
| 2024-05-23 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,022 |
| 2024-05-22 | 22.250 | 22.250 | 21.500 | 21.510 | 21.510 | 6,330 |
| 2024-05-21 | 21.400 | 21.500 | 21.400 | 21.500 | 21.500 | 2,526 |
| 2024-05-20 | 21.400 | 21.500 | 21.200 | 21.500 | 21.500 | 9,889 |
| 2024-05-17 | 21.400 | 21.450 | 21.400 | 21.400 | 21.400 | 159 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.