Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 1,738 |
| 2025-10-27 | 19.300 | 19.400 | 19.300 | 19.400 | 19.400 | 7,768 |
| 2025-10-24 | 19.300 | 19.300 | 19.150 | 19.150 | 19.150 | 4,133 |
| 2025-10-23 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 5,171 |
| 2025-10-22 | 19.390 | 19.390 | 19.390 | 19.390 | 19.390 | 2,625 |
| 2025-10-21 | 19.500 | 19.500 | 19.300 | 19.390 | 19.390 | 24,035 |
| 2025-10-20 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 3,352 |
| 2025-10-17 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 1,288 |
| 2025-10-16 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 3,094 |
| 2025-10-15 | 19.100 | 19.200 | 19.100 | 19.100 | 19.100 | 918 |
| 2025-10-14 | 19.100 | 19.300 | 19.100 | 19.100 | 19.100 | 636 |
| 2025-10-13 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 577 |
| 2025-10-10 | 19.150 | 19.490 | 19.000 | 19.150 | 19.150 | 467 |
| 2025-10-09 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 1,628 |
| 2025-10-07 | 19.200 | 19.500 | 19.200 | 19.200 | 19.200 | 983 |
| 2025-10-06 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 1,559 |
| 2025-10-03 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 872 |
| 2025-10-02 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 1,614 |
| 2025-10-01 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 984 |
| 2025-09-30 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 2,174 |
| 2025-09-29 | 19.250 | 19.500 | 19.250 | 19.500 | 19.500 | 2,274 |
| 2025-09-26 | 19.100 | 19.200 | 19.000 | 19.200 | 19.200 | 5,212 |
| 2025-09-25 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 335 |
| 2025-09-24 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 778 |
| 2025-09-23 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 2,159 |
| 2025-09-22 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 162 |
| 2025-09-19 | 19.010 | 19.010 | 19.000 | 19.000 | 19.000 | 2,623 |
| 2025-09-18 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,606 |
| 2025-09-17 | 19.490 | 19.500 | 19.490 | 19.500 | 19.500 | 2,994 |
| 2025-09-16 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 233 |
| 2025-09-15 | 19.500 | 19.500 | 19.400 | 19.500 | 19.500 | 8,165 |
| 2025-09-12 | 19.400 | 19.500 | 19.000 | 19.500 | 19.500 | 24,177 |
| 2025-09-11 | 19.450 | 19.500 | 19.390 | 19.390 | 19.390 | 6,941 |
| 2025-09-10 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 1,185 |
| 2025-09-09 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 13,319 |
| 2025-09-08 | 19.800 | 19.800 | 19.600 | 19.600 | 19.600 | 14,943 |
| 2025-09-05 | 20.000 | 20.000 | 19.800 | 19.850 | 19.850 | 4,597 |
| 2025-09-04 | 19.800 | 20.000 | 19.800 | 20.000 | 20.000 | 8,963 |
| 2025-09-03 | 19.650 | 20.000 | 19.650 | 19.800 | 19.800 | 4,274 |
| 2025-09-02 | 19.500 | 20.000 | 19.500 | 19.700 | 19.700 | 17,125 |
| 2025-09-01 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 5,025 |
| 2025-08-29 | 19.000 | 19.200 | 19.000 | 19.200 | 19.200 | 2,070 |
| 2025-08-28 | 19.000 | 19.000 | 18.980 | 19.000 | 19.000 | 71,046 |
| 2025-08-27 | 19.000 | 19.000 | 18.970 | 18.970 | 18.970 | 14,468 |
| 2025-08-26 | 18.950 | 19.000 | 18.950 | 19.000 | 19.000 | 3,258 |
| 2025-08-25 | 19.000 | 19.100 | 18.930 | 18.930 | 18.930 | 2,297 |
| 2025-08-22 | 19.000 | 19.000 | 18.900 | 19.000 | 19.000 | 935,749 |
| 2025-08-21 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 217 |
| 2025-08-20 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 3,147 |
| 2025-08-19 | 19.000 | 19.000 | 18.950 | 18.950 | 18.950 | 14,466 |
| 2025-08-18 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 6,042 |
| 2025-08-15 | 18.950 | 18.950 | 18.900 | 18.900 | 18.900 | 146,892 |
| 2025-08-14 | 18.950 | 18.950 | 18.920 | 18.920 | 18.920 | 3,244 |
| 2025-08-13 | 18.950 | 18.950 | 18.900 | 18.950 | 18.950 | 4,306 |
| 2025-08-12 | 18.800 | 18.950 | 18.500 | 18.950 | 18.950 | 5,334 |
| 2025-08-11 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 1,610 |
| 2025-08-08 | 18.940 | 18.940 | 18.930 | 18.930 | 18.930 | 3,121 |
| 2025-08-07 | 18.950 | 18.950 | 18.930 | 18.950 | 18.950 | 9,191 |
| 2025-08-05 | 19.000 | 19.000 | 18.950 | 18.950 | 18.950 | 22,565 |
| 2025-08-04 | 18.990 | 19.000 | 18.990 | 19.000 | 19.000 | 3,130 |
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.