Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 25.410 | 25.800 | 25.400 | 25.800 | 25.800 | 1,573 |
| 2026-07-16 | 25.440 | 25.440 | 25.200 | 25.340 | 25.340 | 5,902 |
| 2026-07-15 | 25.500 | 25.500 | 25.440 | 25.450 | 25.450 | 5,619 |
| 2026-07-14 | 25.900 | 25.900 | 25.500 | 25.570 | 25.570 | 3,399 |
| 2026-07-13 | 25.500 | 25.740 | 25.500 | 25.650 | 25.650 | 7,006 |
| 2026-07-10 | 25.380 | 25.900 | 25.380 | 25.740 | 25.740 | 9,771 |
| 2026-07-09 | 25.250 | 25.250 | 25.070 | 25.210 | 25.210 | 3,662 |
| 2026-07-08 | 25.000 | 25.250 | 25.000 | 25.050 | 25.050 | 7,352 |
| 2026-07-07 | 24.980 | 25.200 | 24.700 | 25.000 | 25.000 | 200,072 |
| 2026-07-06 | 25.160 | 25.160 | 24.900 | 24.960 | 24.960 | 5,192 |
| 2026-07-03 | 24.710 | 25.300 | 24.400 | 25.160 | 25.160 | 8,675 |
| 2026-07-02 | 25.200 | 25.800 | 24.600 | 25.350 | 25.350 | 9,576 |
| 2026-07-01 | 24.100 | 25.000 | 24.100 | 24.500 | 24.500 | 2,583 |
| 2026-06-30 | 24.200 | 24.950 | 24.200 | 24.700 | 24.700 | 3,094 |
| 2026-06-26 | 24.600 | 25.000 | 24.600 | 24.900 | 24.900 | 15,832 |
| 2026-06-25 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 4,304 |
| 2026-06-24 | 24.790 | 24.790 | 24.650 | 24.790 | 24.790 | 102,997 |
| 2026-06-23 | 24.510 | 24.750 | 24.110 | 24.130 | 24.130 | 39,708 |
| 2026-06-22 | 24.400 | 24.540 | 24.400 | 24.460 | 24.460 | 4,615 |
| 2026-06-19 | 24.500 | 24.500 | 24.400 | 24.450 | 24.450 | 4,525 |
| 2026-06-18 | 24.250 | 24.450 | 24.000 | 24.450 | 24.450 | 2,175 |
| 2026-06-17 | 24.240 | 24.450 | 24.240 | 24.430 | 24.430 | 3,920 |
| 2026-06-16 | 24.400 | 24.400 | 24.200 | 24.250 | 24.250 | 3,987 |
| 2026-06-15 | 24.000 | 24.250 | 24.000 | 24.070 | 24.070 | 6,677 |
| 2026-06-12 | 24.030 | 24.100 | 22.500 | 23.960 | 23.960 | 3,361 |
| 2026-06-11 | 23.900 | 24.030 | 23.890 | 24.000 | 24.000 | 12,068 |
| 2026-06-10 | 23.300 | 23.850 | 23.300 | 23.590 | 23.590 | 3,077 |
| 2026-06-09 | 23.500 | 23.500 | 23.000 | 23.130 | 23.130 | 4,838 |
| 2026-06-08 | 22.000 | 22.000 | 21.800 | 21.840 | 21.840 | 7,073 |
| 2026-06-05 | 22.000 | 22.000 | 21.000 | 21.000 | 21.000 | 21,716 |
| 2026-06-04 | 23.000 | 23.000 | 22.400 | 22.630 | 22.630 | 6,398 |
| 2026-06-03 | 23.400 | 23.400 | 22.650 | 22.720 | 22.720 | 7,140 |
| 2026-06-02 | 23.700 | 23.700 | 22.800 | 23.480 | 23.480 | 4,005 |
| 2026-06-01 | 22.900 | 23.000 | 22.900 | 22.900 | 22.900 | 6,611 |
| 2026-05-29 | 23.300 | 23.300 | 23.000 | 23.000 | 23.000 | 11,652 |
| 2026-05-28 | 23.490 | 23.500 | 22.800 | 23.030 | 23.030 | 5,226 |
| 2026-05-27 | 23.280 | 23.300 | 23.000 | 23.280 | 23.280 | 241 |
| 2026-05-26 | 23.000 | 23.400 | 23.000 | 23.280 | 23.280 | 4,234 |
| 2026-05-25 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 558 |
| 2026-05-22 | 23.340 | 23.340 | 23.100 | 23.100 | 23.100 | 2,039 |
| 2026-05-21 | 23.000 | 23.300 | 23.000 | 23.120 | 23.120 | 5,766 |
| 2026-05-20 | 23.320 | 23.320 | 22.610 | 22.610 | 22.610 | 2,807 |
| 2026-05-19 | 22.500 | 23.000 | 22.500 | 22.700 | 22.700 | 2,216 |
| 2026-05-18 | 23.400 | 23.470 | 23.000 | 23.000 | 23.000 | 2,772 |
| 2026-05-15 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | 979 |
| 2026-05-14 | 23.000 | 23.000 | 22.950 | 22.950 | 22.950 | 966 |
| 2026-05-13 | 22.950 | 23.000 | 22.950 | 23.000 | 23.000 | 1,175 |
| 2026-05-12 | 22.810 | 22.810 | 22.350 | 22.680 | 22.680 | 5,055 |
| 2026-05-11 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,254 |
| 2026-05-08 | 22.800 | 22.810 | 22.800 | 22.810 | 22.810 | 9,583 |
| 2026-05-07 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 796 |
| 2026-05-06 | 22.300 | 22.600 | 22.200 | 22.430 | 22.430 | 9,132 |
| 2026-05-05 | 22.900 | 22.900 | 22.500 | 22.500 | 22.500 | 2,355 |
| 2026-05-04 | 22.690 | 22.900 | 22.690 | 22.900 | 22.900 | 2,391 |
| 2026-04-30 | 22.950 | 23.000 | 22.720 | 22.940 | 22.940 | 6,740 |
| 2026-04-29 | 22.950 | 23.000 | 22.900 | 22.920 | 22.920 | 4,115 |
| 2026-04-28 | 22.700 | 23.000 | 22.700 | 22.900 | 22.900 | 34,207 |
| 2026-04-27 | 23.150 | 23.300 | 22.700 | 22.810 | 22.810 | 9,535 |
| 2026-04-24 | 23.200 | 23.250 | 23.100 | 23.150 | 23.150 | 4,413 |
| 2026-04-23 | 23.450 | 23.450 | 23.200 | 23.250 | 23.250 | 16,682 |
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.