Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 22.000 | 22.000 | 20.680 | 20.680 | 20.680 | 2,048 |
| 2021-12-17 | 22.700 | 22.900 | 22.200 | 22.900 | 22.900 | 9,472 |
| 2021-12-16 | 22.290 | 22.290 | 21.400 | 22.000 | 22.000 | 28,320 |
| 2021-12-15 | 22.260 | 22.400 | 22.100 | 22.100 | 22.100 | 10,537 |
| 2021-12-14 | 22.500 | 22.500 | 22.150 | 22.260 | 22.260 | 10,144 |
| 2021-12-13 | 22.400 | 22.400 | 22.200 | 22.200 | 22.200 | 6,702 |
| 2021-12-10 | 22.400 | 22.400 | 22.390 | 22.390 | 22.390 | 5,873 |
| 2021-12-09 | 22.000 | 22.500 | 22.000 | 22.400 | 22.400 | 15,790 |
| 2021-12-07 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 1,757 |
| 2021-12-06 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 10,962 |
| 2021-12-03 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 20,026 |
| 2021-12-02 | 20.500 | 20.800 | 20.500 | 20.800 | 20.800 | 41,093 |
| 2021-12-01 | 19.500 | 19.500 | 19.000 | 19.490 | 19.490 | 7,417 |
| 2021-11-30 | 19.400 | 19.500 | 19.400 | 19.500 | 19.500 | 2,454 |
| 2021-11-29 | 19.500 | 19.500 | 19.400 | 19.400 | 19.400 | 2,699 |
| 2021-11-26 | 19.700 | 19.700 | 19.550 | 19.550 | 19.550 | 1,120 |
| 2021-11-25 | 19.600 | 19.750 | 19.550 | 19.750 | 19.750 | 3,309 |
| 2021-11-24 | 19.580 | 19.580 | 19.500 | 19.580 | 19.580 | 5,926 |
| 2021-11-22 | 19.650 | 19.650 | 19.560 | 19.560 | 19.560 | 2,577 |
| 2021-11-19 | 19.500 | 19.700 | 19.500 | 19.700 | 19.700 | 1,658 |
| 2021-11-18 | 19.450 | 19.500 | 19.450 | 19.500 | 19.500 | 10,332 |
| 2021-11-17 | 19.000 | 19.120 | 19.000 | 19.120 | 19.120 | 3,680 |
| 2021-11-16 | 19.300 | 19.300 | 18.900 | 19.000 | 19.000 | 3,188 |
| 2021-11-15 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 1,100 |
| 2021-11-12 | 19.600 | 19.600 | 19.500 | 19.500 | 19.500 | 2,006 |
| 2021-11-11 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 28 |
| 2021-11-10 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 160 |
| 2021-11-09 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 286 |
| 2021-11-08 | 19.990 | 20.000 | 19.800 | 19.850 | 19.850 | 9,545 |
| 2021-11-05 | 19.990 | 20.000 | 19.990 | 19.990 | 19.990 | 3,302 |
| 2021-11-04 | 18.510 | 19.760 | 18.510 | 19.650 | 19.650 | 9,872 |
| 2021-11-03 | 20.000 | 20.000 | 19.600 | 19.760 | 19.760 | 10,165 |
| 2021-11-02 | 19.000 | 19.910 | 19.000 | 19.910 | 19.910 | 10,479 |
| 2021-10-29 | 18.900 | 19.000 | 18.900 | 18.900 | 18.900 | 5,352 |
| 2021-10-28 | 18.750 | 19.000 | 18.750 | 19.000 | 19.000 | 1,881 |
| 2021-10-27 | 19.300 | 19.400 | 19.300 | 19.300 | 19.300 | 2,900 |
| 2021-10-26 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 1,942 |
| 2021-10-25 | 19.890 | 19.890 | 19.890 | 19.890 | 19.890 | 498 |
| 2021-10-22 | 19.970 | 19.970 | 19.900 | 19.900 | 19.900 | 5,604 |
| 2021-10-21 | 20.200 | 20.200 | 19.980 | 19.980 | 19.980 | 6,116 |
| 2021-10-20 | 19.000 | 20.000 | 19.000 | 20.000 | 20.000 | 6,776 |
| 2021-10-19 | 18.600 | 19.000 | 18.600 | 19.000 | 19.000 | 24,302 |
← NewerPage 21 of 21 · 1,242 trading days
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.