Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 21.850 | 21.850 | 21.840 | 21.850 | 21.850 | 2,204 |
| 2022-09-07 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 800 |
| 2022-09-06 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 1,730 |
| 2022-09-05 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 453 |
| 2022-09-02 | 21.500 | 21.500 | 21.000 | 21.000 | 21.000 | 3,064 |
| 2022-09-01 | 21.550 | 21.550 | 21.000 | 21.000 | 21.000 | 2,799 |
| 2022-08-31 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 591 |
| 2022-08-29 | 21.850 | 21.850 | 21.600 | 21.850 | 21.850 | 357 |
| 2022-08-26 | 21.600 | 21.850 | 21.600 | 21.850 | 21.850 | 1,757 |
| 2022-08-25 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 297 |
| 2022-08-24 | 21.900 | 21.900 | 21.550 | 21.900 | 21.900 | 188 |
| 2022-08-23 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 500 |
| 2022-08-22 | 20.910 | 21.900 | 20.910 | 21.900 | 21.900 | 1,739 |
| 2022-08-19 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 2,252 |
| 2022-08-18 | 20.500 | 21.320 | 20.200 | 20.500 | 20.500 | 151 |
| 2022-08-17 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 470 |
| 2022-08-16 | 22.000 | 22.000 | 21.940 | 21.940 | 21.940 | 1,542 |
| 2022-08-15 | 21.750 | 21.750 | 21.600 | 21.600 | 21.600 | 806 |
| 2022-08-12 | 22.000 | 22.000 | 21.700 | 21.700 | 21.700 | 6,909 |
| 2022-08-11 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 1,877 |
| 2022-08-10 | 21.700 | 21.900 | 21.700 | 21.900 | 21.900 | 1,719 |
| 2022-08-09 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 1,860 |
| 2022-08-08 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 569 |
| 2022-08-05 | 21.800 | 21.990 | 21.800 | 21.800 | 21.800 | 33 |
| 2022-08-04 | 21.800 | 22.000 | 21.700 | 21.800 | 21.800 | 116 |
| 2022-08-03 | 21.850 | 21.980 | 21.800 | 21.800 | 21.800 | 190,154 |
| 2022-08-02 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 1,660 |
| 2022-08-01 | 21.000 | 22.000 | 21.000 | 21.000 | 21.000 | 384 |
| 2022-07-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 6 |
| 2022-07-26 | 21.000 | 21.500 | 21.000 | 21.000 | 21.000 | 336 |
| 2022-07-25 | 21.000 | 21.500 | 21.000 | 21.000 | 21.000 | 172 |
| 2022-07-22 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,304 |
| 2022-07-21 | 21.500 | 22.490 | 21.500 | 22.490 | 22.490 | 99,838 |
| 2022-07-20 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 457 |
| 2022-07-19 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 1,036 |
| 2022-07-18 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 336 |
| 2022-07-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 14 |
| 2022-07-14 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 5,198 |
| 2022-07-13 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 1,184 |
| 2022-07-12 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 1,749 |
| 2022-07-11 | 20.100 | 20.100 | 20.000 | 20.000 | 20.000 | 3,474 |
| 2022-07-08 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 656 |
| 2022-07-07 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 3,212 |
| 2022-07-06 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 233 |
| 2022-07-05 | 21.100 | 21.100 | 20.000 | 20.000 | 20.000 | 6,707 |
| 2022-07-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 601 |
| 2022-07-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 6,504 |
| 2022-06-30 | 20.610 | 21.000 | 20.000 | 20.000 | 20.000 | 6,257 |
| 2022-06-28 | 20.750 | 20.750 | 20.500 | 20.500 | 20.500 | 3,336 |
| 2022-06-27 | 21.000 | 21.990 | 21.000 | 21.990 | 21.990 | 1,438 |
| 2022-06-24 | 21.200 | 21.200 | 21.000 | 21.000 | 21.000 | 8,667 |
| 2022-06-23 | 21.300 | 21.400 | 21.300 | 21.300 | 21.300 | 5,086 |
| 2022-06-22 | 22.000 | 22.000 | 21.200 | 21.800 | 21.800 | 184,593 |
| 2022-06-21 | 22.200 | 22.200 | 21.750 | 22.200 | 22.200 | 6 |
| 2022-06-20 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 1,156 |
| 2022-06-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,386 |
| 2022-06-16 | 22.290 | 22.500 | 22.000 | 22.000 | 22.000 | 1,222 |
| 2022-06-15 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 105 |
| 2022-06-14 | 22.000 | 22.500 | 22.000 | 22.500 | 22.500 | 3,164 |
| 2022-06-13 | 22.500 | 22.500 | 22.110 | 22.110 | 22.110 | 1,069 |
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.