Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 23.100 | 23.100 | 22.900 | 23.100 | 23.100 | 180 |
| 2022-03-15 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 450 |
| 2022-03-14 | 23.000 | 23.050 | 23.000 | 23.000 | 23.000 | 5,456 |
| 2022-03-11 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 895 |
| 2022-03-10 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 870 |
| 2022-03-09 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 10,630 |
| 2022-03-08 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 4,790 |
| 2022-03-07 | 22.900 | 23.100 | 22.900 | 23.000 | 23.000 | 7,114 |
| 2022-03-04 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 630 |
| 2022-03-03 | 23.990 | 24.000 | 23.990 | 24.000 | 24.000 | 7,860 |
| 2022-03-02 | 24.000 | 24.000 | 23.850 | 24.000 | 24.000 | 4,032 |
| 2022-03-01 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 1,539 |
| 2022-02-28 | 23.500 | 23.550 | 23.500 | 23.550 | 23.550 | 5,119 |
| 2022-02-24 | 23.800 | 23.800 | 23.100 | 23.500 | 23.500 | 8,842 |
| 2022-02-23 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,327 |
| 2022-02-22 | 24.480 | 24.480 | 24.000 | 24.000 | 24.000 | 2,131 |
| 2022-02-21 | 24.490 | 24.490 | 24.000 | 24.490 | 24.490 | 163 |
| 2022-02-18 | 24.490 | 24.490 | 24.000 | 24.490 | 24.490 | 3,283 |
| 2022-02-17 | 24.000 | 24.500 | 24.000 | 24.500 | 24.500 | 5,182 |
| 2022-02-16 | 24.500 | 24.500 | 24.490 | 24.490 | 24.490 | 1,143 |
| 2022-02-14 | 24.600 | 24.600 | 24.500 | 24.500 | 24.500 | 6,330 |
| 2022-02-11 | 24.600 | 24.700 | 24.600 | 24.600 | 24.600 | 8,762 |
| 2022-02-10 | 23.500 | 24.840 | 23.500 | 24.600 | 24.600 | 46,019 |
| 2022-02-09 | 23.300 | 23.500 | 23.300 | 23.500 | 23.500 | 8,667 |
| 2022-02-08 | 23.200 | 23.500 | 23.200 | 23.200 | 23.200 | 8,706 |
| 2022-02-07 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 16,488 |
| 2022-02-04 | 22.010 | 22.600 | 22.010 | 22.600 | 22.600 | 15,421 |
| 2022-02-03 | 22.000 | 22.300 | 22.000 | 22.000 | 22.000 | 233 |
| 2022-02-02 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 7,871 |
| 2022-02-01 | 21.500 | 22.000 | 21.500 | 22.000 | 22.000 | 24,286 |
| 2022-01-31 | 21.690 | 21.900 | 21.600 | 21.700 | 21.700 | 10,597 |
| 2022-01-28 | 21.600 | 21.700 | 21.600 | 21.700 | 21.700 | 8,900 |
| 2022-01-27 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 12,274 |
| 2022-01-26 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 848 |
| 2022-01-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 517 |
| 2022-01-24 | 21.500 | 21.500 | 21.090 | 21.400 | 21.400 | 3,632 |
| 2022-01-21 | 21.700 | 21.900 | 21.500 | 21.700 | 21.700 | 98 |
| 2022-01-20 | 21.500 | 21.900 | 21.500 | 21.700 | 21.700 | 8,537 |
| 2022-01-19 | 21.150 | 21.500 | 21.000 | 21.500 | 21.500 | 12,315 |
| 2022-01-18 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 239 |
| 2022-01-17 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 500 |
| 2022-01-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 278 |
| 2022-01-13 | 21.000 | 21.150 | 21.000 | 21.000 | 21.000 | 3,305 |
| 2022-01-12 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 4,162 |
| 2022-01-11 | 21.300 | 21.300 | 21.000 | 21.150 | 21.150 | 3,463 |
| 2022-01-10 | 21.000 | 21.150 | 21.000 | 21.150 | 21.150 | 1,748 |
| 2022-01-07 | 21.200 | 21.200 | 21.000 | 21.200 | 21.200 | 11,427 |
| 2022-01-06 | 21.200 | 21.300 | 21.100 | 21.200 | 21.200 | 7,018 |
| 2022-01-05 | 20.600 | 20.700 | 20.600 | 20.600 | 20.600 | 6,803 |
| 2022-01-04 | 20.610 | 20.610 | 20.600 | 20.600 | 20.600 | 3,395 |
| 2022-01-03 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 842 |
| 2021-12-31 | 20.500 | 20.600 | 19.500 | 20.500 | 20.500 | 100 |
| 2021-12-30 | 20.500 | 20.600 | 20.500 | 20.500 | 20.500 | 4,747 |
| 2021-12-29 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 1,600 |
| 2021-12-28 | 20.200 | 20.700 | 20.200 | 20.300 | 20.300 | 6,822 |
| 2021-12-27 | 20.200 | 20.500 | 20.200 | 20.200 | 20.200 | 6,058 |
| 2021-12-23 | 20.720 | 20.720 | 20.200 | 20.200 | 20.200 | 4,964 |
| 2021-12-22 | 20.720 | 20.720 | 20.720 | 20.720 | 20.720 | 597 |
| 2021-12-21 | 21.000 | 21.000 | 20.680 | 20.680 | 20.680 | 4,881 |
| 2021-12-20 | 22.000 | 22.000 | 20.680 | 20.680 | 20.680 | 2,048 |
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.