Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,056 |
| 2023-05-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,077 |
| 2023-05-24 | 25.500 | 25.550 | 25.500 | 25.500 | 25.500 | 3,793 |
| 2023-05-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 5,356 |
| 2023-05-22 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,215 |
| 2023-05-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 15,101 |
| 2023-05-18 | 25.500 | 25.700 | 25.500 | 25.500 | 25.500 | 239 |
| 2023-05-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,958 |
| 2023-05-16 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 29,074 |
| 2023-05-15 | 25.490 | 25.500 | 25.490 | 25.500 | 25.500 | 7,810 |
| 2023-05-12 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 6,221 |
| 2023-05-11 | 25.000 | 25.500 | 25.000 | 25.500 | 25.500 | 16,604 |
| 2023-05-10 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 8,655 |
| 2023-05-09 | 25.490 | 25.490 | 25.000 | 25.200 | 25.200 | 6,871 |
| 2023-05-08 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,454 |
| 2023-05-05 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 6,210 |
| 2023-05-04 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,114 |
| 2023-05-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 4,230 |
| 2023-05-02 | 25.400 | 25.500 | 25.400 | 25.500 | 25.500 | 25,781 |
| 2023-04-28 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 469 |
| 2023-04-27 | 24.900 | 25.600 | 24.900 | 25.600 | 25.600 | 7,298 |
| 2023-04-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 550 |
| 2023-04-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3 |
| 2023-04-24 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 437 |
| 2023-04-21 | 25.600 | 25.600 | 25.500 | 25.600 | 25.600 | 192,097 |
| 2023-04-20 | 25.590 | 25.800 | 25.590 | 25.800 | 25.800 | 171,415 |
| 2023-04-19 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 4,885 |
| 2023-04-18 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 571 |
| 2023-04-17 | 26.500 | 27.100 | 26.500 | 26.500 | 26.500 | 94 |
| 2023-04-14 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 28,709 |
| 2023-04-13 | 26.000 | 26.250 | 26.000 | 26.250 | 26.250 | 7,322 |
| 2023-04-12 | 26.170 | 26.180 | 26.000 | 26.000 | 26.000 | 7,525 |
| 2023-04-11 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 42 |
| 2023-04-10 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 4,461 |
| 2023-04-05 | 26.000 | 26.500 | 26.000 | 26.100 | 26.100 | 9,589 |
| 2023-04-04 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 5,280 |
| 2023-04-03 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 8,163 |
| 2023-03-31 | 26.000 | 26.200 | 24.960 | 26.000 | 26.000 | 6 |
| 2023-03-30 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,288 |
| 2023-03-29 | 26.000 | 26.250 | 26.000 | 26.000 | 26.000 | 22,742 |
| 2023-03-28 | 25.000 | 26.000 | 25.000 | 26.000 | 26.000 | 28,081 |
| 2023-03-27 | 26.100 | 26.250 | 26.100 | 26.200 | 26.200 | 22,716 |
| 2023-03-24 | 26.250 | 26.250 | 26.000 | 26.250 | 26.250 | 3,659 |
| 2023-03-23 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,025 |
| 2023-03-22 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,667 |
| 2023-03-21 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 8,679 |
| 2023-03-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 3,796 |
| 2023-03-17 | 25.200 | 26.000 | 25.200 | 26.000 | 26.000 | 161,187 |
| 2023-03-16 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 137 |
| 2023-03-15 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 363 |
| 2023-03-14 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 10 |
| 2023-03-13 | 25.050 | 25.050 | 25.000 | 25.050 | 25.050 | 160 |
| 2023-03-10 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 37 |
| 2023-03-09 | 25.000 | 25.050 | 25.000 | 25.050 | 25.050 | 3,115 |
| 2023-03-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,063 |
| 2023-03-07 | 24.550 | 25.000 | 24.550 | 25.000 | 25.000 | 20,531 |
| 2023-03-06 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 16,334 |
| 2023-03-03 | 24.000 | 24.500 | 24.000 | 24.200 | 24.200 | 92,400 |
| 2023-03-02 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 591 |
| 2023-03-01 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 115 |
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.