Union de Cervecerias Peruanas Backus y Johnston S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	22.800	22.800	22.800	22.800	22.800	277
2023-11-17	22.800	22.800	22.800	22.800	22.800	96
2023-11-16	22.800	23.000	22.120	22.800	22.800	32
2023-11-15	22.800	22.800	22.120	22.800	22.800	383
2023-11-14	22.450	22.800	22.450	22.800	22.800	15,285
2023-11-13	22.000	23.000	22.000	23.000	23.000	3,634
2023-11-10	21.850	21.850	21.850	21.850	21.850	2,237
2023-11-09	21.850	21.850	21.850	21.850	21.850	677
2023-11-08	21.830	21.830	21.830	21.830	21.830	2,265
2023-11-07	22.000	22.200	22.000	22.200	22.200	1,970
2023-11-06	22.450	22.500	22.450	22.450	22.450	97
2023-11-03	22.450	22.450	22.450	22.450	22.450	6,644
2023-11-02	22.000	22.500	22.000	22.500	22.500	171,020
2023-10-31	21.900	21.900	21.900	21.900	21.900	796
2023-10-30	21.700	21.700	21.700	21.700	21.700	728
2023-10-27	21.800	21.800	21.600	21.700	21.700	8,720
2023-10-26	21.910	22.000	21.800	21.910	21.910	91
2023-10-25	21.910	21.910	21.910	21.910	21.910	2,359
2023-10-24	22.100	22.100	22.100	22.100	22.100	530
2023-10-23	22.000	22.000	22.000	22.000	22.000	1,492
2023-10-20	22.000	22.000	22.000	22.000	22.000	3,548
2023-10-19	22.390	22.390	22.390	22.390	22.390	215
2023-10-18	22.390	22.390	22.390	22.390	22.390	536
2023-10-17	22.500	22.500	22.390	22.390	22.390	932
2023-10-16	22.500	22.500	22.390	22.390	22.390	1,783
2023-10-13	22.500	22.500	22.500	22.500	22.500	1,328
2023-10-12	22.400	22.400	22.400	22.400	22.400	621
2023-10-11	22.500	22.500	22.500	22.500	22.500	2,603
2023-10-10	22.300	22.600	22.300	22.600	22.600	2,366
2023-10-09	22.200	23.000	22.200	22.200	22.200	94
2023-10-06	22.210	22.210	22.100	22.200	22.200	2,790
2023-10-05	22.100	22.100	22.100	22.100	22.100	552
2023-10-04	22.500	23.000	22.500	23.000	23.000	22,403
2023-10-03	22.300	22.500	22.250	22.300	22.300	128
2023-10-02	22.300	22.500	22.300	22.300	22.300	619
2023-09-29	22.200	22.300	22.200	22.300	22.300	2,128
2023-09-28	22.100	22.500	22.100	22.100	22.100	247
2023-09-27	22.100	22.100	22.100	22.100	22.100	3,416
2023-09-26	21.900	22.100	21.900	21.910	21.910	18,569
2023-09-25	21.500	21.500	21.500	21.500	21.500	2,030
2023-09-22	22.000	22.010	22.000	22.010	22.010	2,645
2023-09-21	22.010	22.010	22.010	22.010	22.010	2,615
2023-09-20	22.120	22.120	22.100	22.100	22.100	2,386
2023-09-19	22.400	22.400	22.000	22.000	22.000	21,071
2023-09-18	22.400	22.400	22.400	22.400	22.400	3,047
2023-09-15	22.800	22.800	22.400	22.400	22.400	1,320
2023-09-14	22.400	22.400	22.400	22.400	22.400	1,864
2023-09-13	22.310	22.500	22.310	22.310	22.310	12,144
2023-09-12	22.800	22.800	22.500	22.500	22.500	963
2023-09-11	22.800	22.800	22.800	22.800	22.800	5,048
2023-09-08	22.600	23.000	22.600	22.800	22.800	3,855
2023-09-07	22.300	22.300	22.300	22.300	22.300	1,105
2023-09-06	22.890	22.890	22.890	22.890	22.890	1,823
2023-09-05	22.900	22.900	22.900	22.900	22.900	763
2023-09-04	23.000	23.000	23.000	23.000	23.000	4,437
2023-09-01	22.100	22.100	22.100	22.100	22.100	514
2023-08-31	22.100	22.100	22.100	22.100	22.100	3,277
2023-08-29	22.000	22.500	22.000	22.100	22.100	3,097
2023-08-28	22.400	22.500	22.200	22.500	22.500	2,194
2023-08-25	22.500	22.500	22.400	22.500	22.500	21

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.