Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,633 |
| 2022-12-01 | 24.090 | 24.100 | 23.900 | 23.900 | 23.900 | 43,025 |
| 2022-11-30 | 24.000 | 24.100 | 24.000 | 24.100 | 24.100 | 1,365 |
| 2022-11-29 | 24.350 | 24.990 | 24.000 | 24.350 | 24.350 | 245 |
| 2022-11-28 | 24.350 | 24.350 | 23.600 | 24.350 | 24.350 | 265 |
| 2022-11-25 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 474 |
| 2022-11-24 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 3,063 |
| 2022-11-23 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 1,124 |
| 2022-11-22 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,394 |
| 2022-11-21 | 24.400 | 24.400 | 24.300 | 24.400 | 24.400 | 156 |
| 2022-11-18 | 24.600 | 24.600 | 24.400 | 24.400 | 24.400 | 2,473 |
| 2022-11-17 | 24.600 | 24.650 | 24.600 | 24.600 | 24.600 | 3,347 |
| 2022-11-16 | 24.400 | 24.550 | 24.400 | 24.550 | 24.550 | 5,994 |
| 2022-11-15 | 24.250 | 24.500 | 24.250 | 24.500 | 24.500 | 15,758 |
| 2022-11-14 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 1,077 |
| 2022-11-11 | 24.100 | 24.250 | 24.100 | 24.250 | 24.250 | 2,443 |
| 2022-11-10 | 24.100 | 24.250 | 24.100 | 24.250 | 24.250 | 8,365 |
| 2022-11-09 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 15,909 |
| 2022-11-08 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 472 |
| 2022-11-07 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,668 |
| 2022-11-04 | 24.100 | 24.150 | 24.100 | 24.150 | 24.150 | 10,480 |
| 2022-11-03 | 23.900 | 23.900 | 23.500 | 23.550 | 23.550 | 3,721 |
| 2022-11-02 | 23.800 | 23.900 | 23.800 | 23.900 | 23.900 | 1,298 |
| 2022-10-31 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 22,810 |
| 2022-10-28 | 23.800 | 24.000 | 23.800 | 24.000 | 24.000 | 8,615 |
| 2022-10-27 | 23.800 | 24.000 | 23.600 | 23.600 | 23.600 | 4,966 |
| 2022-10-26 | 24.000 | 24.000 | 23.900 | 23.900 | 23.900 | 42,135 |
| 2022-10-25 | 24.000 | 24.100 | 24.000 | 24.000 | 24.000 | 9,636 |
| 2022-10-24 | 24.200 | 24.250 | 23.800 | 23.800 | 23.800 | 145,650 |
| 2022-10-21 | 21.050 | 24.250 | 21.050 | 24.250 | 24.250 | 445,808 |
| 2022-10-20 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 750 |
| 2022-10-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,670 |
| 2022-10-18 | 22.000 | 22.000 | 21.500 | 22.000 | 22.000 | 267 |
| 2022-10-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 460 |
| 2022-10-14 | 22.010 | 22.010 | 22.010 | 22.010 | 22.010 | 575 |
| 2022-10-13 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 275 |
| 2022-10-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 7 |
| 2022-10-11 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4 |
| 2022-10-10 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 482 |
| 2022-10-07 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,737 |
| 2022-10-06 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 897 |
| 2022-10-05 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 3,428 |
| 2022-10-04 | 21.700 | 22.000 | 21.700 | 22.000 | 22.000 | 9,619 |
| 2022-10-03 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 405 |
| 2022-09-30 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 4,126 |
| 2022-09-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,636 |
| 2022-09-28 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 627 |
| 2022-09-27 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 113,018 |
| 2022-09-26 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 136 |
| 2022-09-23 | 21.900 | 21.900 | 21.200 | 21.900 | 21.900 | 27 |
| 2022-09-22 | 22.450 | 22.450 | 21.900 | 21.900 | 21.900 | 2,618 |
| 2022-09-21 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 3 |
| 2022-09-20 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 3,171 |
| 2022-09-19 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,095 |
| 2022-09-16 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 602 |
| 2022-09-15 | 21.000 | 21.000 | 20.900 | 21.000 | 21.000 | 203 |
| 2022-09-14 | 21.840 | 21.850 | 21.000 | 21.000 | 21.000 | 2,260 |
| 2022-09-13 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 663 |
| 2022-09-12 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 784 |
| 2022-09-09 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 321 |
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.