Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 22.500 | 22.500 | 22.110 | 22.110 | 22.110 | 2,355 |
| 2022-06-09 | 22.110 | 22.500 | 22.110 | 22.200 | 22.200 | 5,907 |
| 2022-06-08 | 21.910 | 22.090 | 21.910 | 22.090 | 22.090 | 2,602 |
| 2022-06-07 | 21.600 | 21.900 | 21.600 | 21.900 | 21.900 | 4,709 |
| 2022-06-06 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 511 |
| 2022-06-03 | 21.850 | 21.850 | 21.550 | 21.550 | 21.550 | 6,837 |
| 2022-06-02 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 8,010 |
| 2022-06-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 11,372 |
| 2022-05-31 | 21.700 | 21.800 | 21.700 | 21.700 | 21.700 | 25,812 |
| 2022-05-30 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 3,392 |
| 2022-05-27 | 21.490 | 21.500 | 21.490 | 21.500 | 21.500 | 11,030 |
| 2022-05-26 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 501 |
| 2022-05-25 | 21.450 | 21.500 | 21.400 | 21.490 | 21.490 | 20,119 |
| 2022-05-24 | 21.700 | 21.700 | 21.450 | 21.450 | 21.450 | 19,613 |
| 2022-05-23 | 22.400 | 22.400 | 22.000 | 22.000 | 22.000 | 3,063 |
| 2022-05-20 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 361 |
| 2022-05-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 417 |
| 2022-05-18 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,030 |
| 2022-05-17 | 22.600 | 22.600 | 22.550 | 22.550 | 22.550 | 2,057 |
| 2022-05-16 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 468 |
| 2022-05-13 | 22.000 | 22.000 | 21.510 | 21.510 | 21.510 | 2,500 |
| 2022-05-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,502 |
| 2022-05-11 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,466 |
| 2022-05-10 | 22.500 | 22.500 | 21.000 | 22.000 | 22.000 | 2,755 |
| 2022-05-09 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 345 |
| 2022-05-06 | 23.000 | 23.000 | 22.990 | 22.990 | 22.990 | 2,825 |
| 2022-05-05 | 23.200 | 23.200 | 23.000 | 23.000 | 23.000 | 1,608 |
| 2022-05-04 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 29 |
| 2022-05-03 | 23.000 | 23.000 | 22.400 | 23.000 | 23.000 | 2,364 |
| 2022-05-02 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 2,150 |
| 2022-04-29 | 23.300 | 24.000 | 23.300 | 24.000 | 24.000 | 5,673 |
| 2022-04-28 | 23.000 | 23.600 | 23.000 | 23.000 | 23.000 | 11,657 |
| 2022-04-27 | 23.500 | 23.650 | 23.500 | 23.600 | 23.600 | 3,798 |
| 2022-04-26 | 23.950 | 23.950 | 23.300 | 23.500 | 23.500 | 1,668 |
| 2022-04-25 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 877 |
| 2022-04-22 | 24.100 | 24.390 | 24.100 | 24.150 | 24.150 | 6,090 |
| 2022-04-21 | 23.500 | 24.100 | 23.500 | 24.100 | 24.100 | 5,978 |
| 2022-04-20 | 23.250 | 23.450 | 23.250 | 23.450 | 23.450 | 3,502 |
| 2022-04-19 | 23.220 | 23.220 | 23.000 | 23.000 | 23.000 | 5,987 |
| 2022-04-18 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 263 |
| 2022-04-13 | 23.350 | 23.350 | 23.250 | 23.250 | 23.250 | 3,729 |
| 2022-04-12 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 7,177 |
| 2022-04-11 | 23.900 | 23.900 | 23.350 | 23.350 | 23.350 | 6,357 |
| 2022-04-08 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 349 |
| 2022-04-07 | 24.200 | 24.200 | 24.000 | 24.000 | 24.000 | 9,175 |
| 2022-04-06 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 3,500 |
| 2022-04-05 | 24.200 | 24.200 | 24.150 | 24.200 | 24.200 | 1,999 |
| 2022-04-04 | 24.200 | 24.200 | 24.000 | 24.200 | 24.200 | 5,473 |
| 2022-04-01 | 24.000 | 24.200 | 24.000 | 24.200 | 24.200 | 9,035 |
| 2022-03-31 | 24.000 | 24.000 | 23.990 | 24.000 | 24.000 | 21,316 |
| 2022-03-30 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 8,204 |
| 2022-03-29 | 23.440 | 24.000 | 23.200 | 24.000 | 24.000 | 7,278 |
| 2022-03-28 | 23.400 | 23.400 | 22.510 | 23.400 | 23.400 | 161 |
| 2022-03-25 | 23.400 | 23.400 | 22.510 | 23.400 | 23.400 | 20 |
| 2022-03-24 | 23.000 | 23.400 | 23.000 | 23.400 | 23.400 | 2,190 |
| 2022-03-23 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 26 |
| 2022-03-22 | 23.300 | 23.400 | 23.100 | 23.400 | 23.400 | 12,766 |
| 2022-03-21 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 507 |
| 2022-03-18 | 23.800 | 23.800 | 23.790 | 23.800 | 23.800 | 1,592 |
| 2022-03-17 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 753 |
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.