Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 22.990 | 22.990 | 22.880 | 22.880 | 22.880 | 8,076 |
| 2026-01-23 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 4,547 |
| 2026-01-22 | 22.500 | 23.000 | 22.500 | 22.500 | 22.500 | 10,560 |
| 2026-01-21 | 22.500 | 22.600 | 22.000 | 22.500 | 22.500 | 8,340 |
| 2026-01-20 | 22.500 | 22.600 | 22.500 | 22.500 | 22.500 | 3,730 |
| 2026-01-19 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 2,324 |
| 2026-01-16 | 23.000 | 23.500 | 23.000 | 23.500 | 23.500 | 3,599 |
| 2026-01-15 | 22.500 | 23.000 | 22.500 | 23.000 | 23.000 | 5,636 |
| 2026-01-14 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 3,545 |
| 2026-01-13 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,405 |
| 2026-01-12 | 21.900 | 22.000 | 21.800 | 22.000 | 22.000 | 26,697 |
| 2026-01-09 | 21.700 | 21.850 | 21.700 | 21.850 | 21.850 | 41,771 |
| 2026-01-08 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 2,228 |
| 2026-01-07 | 21.650 | 21.650 | 21.150 | 21.150 | 21.150 | 22,673 |
| 2026-01-06 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 2,952 |
| 2026-01-05 | 21.500 | 21.700 | 21.500 | 21.650 | 21.650 | 17,903 |
| 2026-01-02 | 21.150 | 21.500 | 21.000 | 21.500 | 21.500 | 6,969 |
| 2025-12-31 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 6,254 |
| 2025-12-30 | 21.200 | 21.200 | 20.900 | 21.000 | 21.000 | 9,163 |
| 2025-12-29 | 20.600 | 21.010 | 20.600 | 21.010 | 21.010 | 3,946 |
| 2025-12-26 | 21.000 | 21.000 | 20.600 | 20.600 | 20.600 | 1,968 |
| 2025-12-24 | 21.400 | 21.450 | 21.000 | 21.000 | 21.000 | 3,037 |
| 2025-12-23 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3,342 |
| 2025-12-22 | 20.900 | 20.990 | 20.900 | 20.990 | 20.990 | 1,998 |
| 2025-12-19 | 20.500 | 21.000 | 20.500 | 21.000 | 21.000 | 5,901 |
| 2025-12-18 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 4,144 |
| 2025-12-17 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,735 |
| 2025-12-16 | 20.000 | 20.500 | 20.000 | 20.500 | 20.500 | 4,947 |
| 2025-12-15 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 661 |
| 2025-12-12 | 20.500 | 20.700 | 20.300 | 20.500 | 20.500 | 648 |
| 2025-12-11 | 20.000 | 20.500 | 19.900 | 20.500 | 20.500 | 3,906 |
| 2025-12-10 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 8,471 |
| 2025-12-05 | 20.200 | 20.250 | 20.200 | 20.250 | 20.250 | 8,057 |
| 2025-12-04 | 20.200 | 20.250 | 20.200 | 20.250 | 20.250 | 21,098 |
| 2025-12-03 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 2,056 |
| 2025-12-02 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 1,920 |
| 2025-12-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 9,966 |
| 2025-11-28 | 20.500 | 20.500 | 20.200 | 20.200 | 20.200 | 2,954 |
| 2025-11-27 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 3,038 |
| 2025-11-26 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,358 |
| 2025-11-25 | 20.000 | 20.000 | 19.500 | 19.500 | 19.500 | 2,763 |
| 2025-11-24 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 351,041 |
| 2025-11-21 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 525 |
| 2025-11-20 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 6,120 |
| 2025-11-19 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 12,601 |
| 2025-11-18 | 20.000 | 20.100 | 20.000 | 20.000 | 20.000 | 6,139 |
| 2025-11-17 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,008 |
| 2025-11-14 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 6,004 |
| 2025-11-13 | 20.100 | 20.100 | 20.090 | 20.100 | 20.100 | 128,137 |
| 2025-11-12 | 20.000 | 20.100 | 20.000 | 20.000 | 20.000 | 119,217 |
| 2025-11-11 | 20.300 | 20.490 | 20.000 | 20.300 | 20.300 | 843 |
| 2025-11-10 | 20.300 | 20.500 | 20.100 | 20.300 | 20.300 | 5,921 |
| 2025-11-07 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 29,136 |
| 2025-11-06 | 20.000 | 20.100 | 19.900 | 19.900 | 19.900 | 108,668 |
| 2025-11-05 | 19.650 | 20.000 | 19.650 | 20.000 | 20.000 | 12,407 |
| 2025-11-04 | 19.400 | 19.950 | 19.400 | 19.550 | 19.550 | 10,404 |
| 2025-11-03 | 19.400 | 19.500 | 19.400 | 19.500 | 19.500 | 16,543 |
| 2025-10-31 | 19.350 | 19.550 | 19.300 | 19.310 | 19.310 | 3,934 |
| 2025-10-30 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 332 |
| 2025-10-29 | 19.700 | 19.700 | 19.400 | 19.450 | 19.450 | 3,060 |
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.