Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 21.600 | 21.600 | 21.400 | 21.400 | 21.400 | 6,312 |
| 2024-05-15 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 3,427 |
| 2024-05-14 | 21.820 | 21.820 | 21.600 | 21.600 | 21.600 | 1,680 |
| 2024-05-13 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 1,840 |
| 2024-05-10 | 21.820 | 21.820 | 21.470 | 21.470 | 21.470 | 2,291 |
| 2024-05-09 | 21.290 | 21.400 | 21.290 | 21.400 | 21.400 | 4,657 |
| 2024-05-08 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 9,526 |
| 2024-05-07 | 21.300 | 21.300 | 21.290 | 21.290 | 21.290 | 2,259 |
| 2024-05-06 | 20.800 | 21.190 | 20.570 | 21.000 | 21.000 | 17,491 |
| 2024-05-03 | 21.190 | 21.190 | 21.190 | 21.190 | 21.190 | 1,503 |
| 2024-05-02 | 21.200 | 21.200 | 20.700 | 20.700 | 20.700 | 8,126 |
| 2024-04-30 | 21.200 | 21.200 | 20.700 | 20.700 | 20.700 | 6,186 |
| 2024-04-29 | 21.180 | 21.180 | 20.650 | 20.650 | 20.650 | 10,794 |
| 2024-04-26 | 21.180 | 21.200 | 21.180 | 21.180 | 21.180 | 533 |
| 2024-04-25 | 21.180 | 21.180 | 21.180 | 21.180 | 21.180 | 306 |
| 2024-04-24 | 21.180 | 21.180 | 21.180 | 21.180 | 21.180 | 2,307 |
| 2024-04-23 | 21.400 | 21.400 | 21.180 | 21.180 | 21.180 | 4,570 |
| 2024-04-22 | 21.400 | 21.500 | 21.400 | 21.400 | 21.400 | 622 |
| 2024-04-19 | 21.500 | 21.500 | 21.000 | 21.400 | 21.400 | 11,179 |
| 2024-04-18 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 721 |
| 2024-04-17 | 21.450 | 21.500 | 21.450 | 21.500 | 21.500 | 1,854 |
| 2024-04-16 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 990 |
| 2024-04-15 | 22.860 | 22.860 | 22.860 | 22.860 | 22.860 | 936 |
| 2024-04-12 | 23.000 | 23.000 | 22.860 | 22.860 | 22.860 | 3,018 |
| 2024-04-11 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2,121 |
| 2024-04-10 | 23.000 | 23.000 | 22.990 | 22.990 | 22.990 | 3,362 |
| 2024-04-09 | 22.750 | 23.000 | 22.750 | 22.750 | 22.750 | 884 |
| 2024-04-08 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 673 |
| 2024-04-05 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,923 |
| 2024-04-04 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,873 |
| 2024-04-03 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,832 |
| 2024-04-02 | 23.000 | 23.000 | 22.900 | 23.000 | 23.000 | 4,930 |
| 2024-04-01 | 22.500 | 23.100 | 22.500 | 22.800 | 22.800 | 10,705 |
| 2024-03-27 | 24.000 | 24.000 | 23.500 | 23.500 | 23.500 | 14,013 |
| 2024-03-26 | 23.800 | 24.100 | 23.800 | 24.000 | 24.000 | 24,084 |
| 2024-03-25 | 23.890 | 23.890 | 23.650 | 23.650 | 23.650 | 2,217 |
| 2024-03-22 | 23.800 | 23.890 | 23.800 | 23.890 | 23.890 | 2,818 |
| 2024-03-21 | 23.690 | 23.700 | 23.690 | 23.700 | 23.700 | 4,686 |
| 2024-03-20 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 6,402 |
| 2024-03-19 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 691 |
| 2024-03-18 | 23.010 | 23.400 | 23.000 | 23.400 | 23.400 | 109,915 |
| 2024-03-15 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 435 |
| 2024-03-14 | 23.000 | 23.000 | 22.950 | 22.950 | 22.950 | 2,333 |
| 2024-03-13 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 52 |
| 2024-03-12 | 23.000 | 23.000 | 22.900 | 22.950 | 22.950 | 29,128 |
| 2024-03-11 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 66,182 |
| 2024-03-08 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 11,145 |
| 2024-03-07 | 23.300 | 23.500 | 23.300 | 23.500 | 23.500 | 6,688 |
| 2024-03-06 | 23.500 | 23.500 | 23.000 | 23.100 | 23.100 | 111,232 |
| 2024-03-05 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 827 |
| 2024-03-04 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 742 |
| 2024-03-01 | 23.800 | 23.900 | 23.600 | 23.800 | 23.800 | 3,778 |
| 2024-02-29 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 5,023 |
| 2024-02-28 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 187 |
| 2024-02-27 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 10,948 |
| 2024-02-26 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 2,769 |
| 2024-02-23 | 23.500 | 23.500 | 23.200 | 23.500 | 23.500 | 10,174 |
| 2024-02-22 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 4,779 |
| 2024-02-21 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,628 |
| 2024-02-20 | 24.000 | 24.000 | 23.250 | 24.000 | 24.000 | 11,816 |
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.