Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 18.990 | 19.000 | 18.980 | 19.000 | 19.000 | 10,449 |
| 2025-07-31 | 18.980 | 18.980 | 18.970 | 18.980 | 18.980 | 7,198 |
| 2025-07-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 18,477 |
| 2025-07-25 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 3,122 |
| 2025-07-24 | 19.000 | 19.000 | 18.910 | 18.910 | 18.910 | 3,701 |
| 2025-07-22 | 19.000 | 19.000 | 18.970 | 19.000 | 19.000 | 585 |
| 2025-07-21 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 53,987 |
| 2025-07-18 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,094 |
| 2025-07-17 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 63,447 |
| 2025-07-16 | 19.000 | 19.000 | 18.910 | 19.000 | 19.000 | 28,595 |
| 2025-07-15 | 19.180 | 19.180 | 18.960 | 19.000 | 19.000 | 8,811 |
| 2025-07-14 | 19.050 | 19.050 | 19.000 | 19.000 | 19.000 | 33,926 |
| 2025-07-11 | 19.000 | 19.100 | 19.000 | 19.000 | 19.000 | 28,111 |
| 2025-07-10 | 19.200 | 19.200 | 19.000 | 19.000 | 19.000 | 4,532 |
| 2025-07-09 | 19.500 | 19.500 | 19.000 | 19.100 | 19.100 | 5,568 |
| 2025-07-08 | 19.500 | 19.550 | 19.500 | 19.550 | 19.550 | 2,923 |
| 2025-07-07 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 2,316 |
| 2025-07-04 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 1,951 |
| 2025-07-03 | 19.500 | 19.500 | 19.150 | 19.150 | 19.150 | 35,561 |
| 2025-07-02 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 25,127 |
| 2025-07-01 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 2,284 |
| 2025-06-30 | 19.100 | 19.400 | 19.000 | 19.010 | 19.010 | 4,502 |
| 2025-06-27 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 915 |
| 2025-06-26 | 19.470 | 19.470 | 19.450 | 19.450 | 19.450 | 8,238 |
| 2025-06-25 | 19.410 | 19.460 | 19.410 | 19.450 | 19.450 | 2,503 |
| 2025-06-24 | 19.400 | 19.400 | 19.230 | 19.400 | 19.400 | 532 |
| 2025-06-23 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 2,498 |
| 2025-06-20 | 19.300 | 19.500 | 19.300 | 19.500 | 19.500 | 2,984 |
| 2025-06-19 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 1,892 |
| 2025-06-18 | 19.200 | 19.200 | 19.100 | 19.190 | 19.190 | 8,949 |
| 2025-06-17 | 19.100 | 19.200 | 19.100 | 19.200 | 19.200 | 2,204 |
| 2025-06-16 | 19.200 | 19.230 | 19.010 | 19.010 | 19.010 | 26,983 |
| 2025-06-13 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 2,715 |
| 2025-06-12 | 19.200 | 19.250 | 19.000 | 19.000 | 19.000 | 40,461 |
| 2025-06-11 | 19.150 | 19.200 | 19.150 | 19.200 | 19.200 | 15,580 |
| 2025-06-10 | 19.050 | 19.150 | 19.050 | 19.100 | 19.100 | 10,730 |
| 2025-06-09 | 19.100 | 19.100 | 19.000 | 19.000 | 19.000 | 8,665 |
| 2025-06-06 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 188 |
| 2025-06-05 | 19.200 | 19.200 | 19.000 | 19.000 | 19.000 | 15,740 |
| 2025-06-04 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 7,251 |
| 2025-06-03 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 911 |
| 2025-06-02 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 2,397 |
| 2025-05-30 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 1,490 |
| 2025-05-29 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 196,799 |
| 2025-05-28 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 2,091 |
| 2025-05-27 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 275 |
| 2025-05-26 | 19.100 | 19.100 | 19.000 | 19.000 | 19.000 | 2,668 |
| 2025-05-23 | 19.280 | 19.280 | 19.280 | 19.280 | 19.280 | 1,009 |
| 2025-05-22 | 19.280 | 19.280 | 19.100 | 19.100 | 19.100 | 3,918 |
| 2025-05-21 | 19.240 | 19.240 | 19.240 | 19.240 | 19.240 | 2,974 |
| 2025-05-20 | 19.290 | 19.290 | 19.290 | 19.290 | 19.290 | 2,852 |
| 2025-05-19 | 19.400 | 19.400 | 19.200 | 19.250 | 19.250 | 5,441 |
| 2025-05-16 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 1,893 |
| 2025-05-15 | 19.150 | 19.280 | 19.150 | 19.150 | 19.150 | 3,425 |
| 2025-05-14 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 1,513 |
| 2025-05-13 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 858 |
| 2025-05-12 | 19.000 | 19.150 | 19.000 | 19.150 | 19.150 | 3,544 |
| 2025-05-09 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 1,445 |
| 2025-05-08 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 3,879 |
| 2025-05-07 | 19.300 | 19.350 | 19.300 | 19.350 | 19.350 | 6,461 |
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.