Union de Cervecerias Peruanas Backus y Johnston S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.350	19.350	19.350	19.350	19.350	225
2025-05-05	19.350	19.350	19.350	19.350	19.350	2,885
2025-05-02	19.300	19.310	19.300	19.310	19.310	3,539
2025-04-30	19.400	19.400	19.300	19.300	19.300	2,279
2025-04-29	19.000	19.450	19.000	19.450	19.450	3,316
2025-04-28	19.500	19.500	19.000	19.500	19.500	548
2025-04-25	19.500	19.500	19.100	19.500	19.500	2,390
2025-04-24	19.250	19.300	19.250	19.300	19.300	5,811
2025-04-23	19.700	19.700	19.300	19.300	19.300	83,537
2025-04-22	19.800	19.800	19.800	19.800	19.800	4,843
2025-04-21	19.500	20.000	19.500	20.000	20.000	2,308
2025-04-16	19.500	19.500	19.500	19.500	19.500	4,011
2025-04-15	20.410	20.500	20.410	20.410	20.410	9,421
2025-04-14	20.600	20.600	20.500	20.500	20.500	12,141
2025-04-11	20.600	20.600	20.590	20.590	20.590	17,423
2025-04-10	20.600	20.600	20.490	20.600	20.600	10,295
2025-04-09	20.550	20.600	20.500	20.600	20.600	16,945
2025-04-08	20.600	20.600	20.550	20.550	20.550	8,679
2025-04-07	20.600	20.600	20.450	20.600	20.600	9,164
2025-04-04	20.490	20.500	20.490	20.490	20.490	3,258
2025-04-03	20.500	20.500	20.470	20.490	20.490	13,958
2025-04-02	20.460	20.500	20.460	20.500	20.500	15,685
2025-04-01	20.600	20.600	20.410	20.420	20.420	17,396
2025-03-31	20.450	20.450	20.430	20.440	20.440	13,122
2025-03-28	20.440	20.450	20.440	20.440	20.440	9,085
2025-03-27	20.450	20.480	20.450	20.480	20.480	5,491
2025-03-26	20.480	20.500	20.450	20.450	20.450	3,938
2025-03-25	20.450	20.480	20.450	20.480	20.480	5,119
2025-03-24	20.500	20.500	20.450	20.450	20.450	2,869
2025-03-21	20.510	20.510	20.100	20.100	20.100	3,064
2025-03-20	20.600	20.600	20.600	20.600	20.600	1,831
2025-03-19	20.600	20.800	20.600	20.600	20.600	22
2025-03-18	20.600	20.600	20.600	20.600	20.600	5,128
2025-03-17	20.500	20.800	20.500	20.500	20.500	440
2025-03-14	20.500	20.800	20.320	20.500	20.500	140
2025-03-13	20.500	20.500	20.500	20.500	20.500	722
2025-03-12	20.500	20.500	20.500	20.500	20.500	1,894
2025-03-11	20.500	20.500	20.400	20.500	20.500	728
2025-03-10	21.000	21.000	20.500	20.500	20.500	1,136
2025-03-07	20.440	20.500	20.440	20.500	20.500	3,817
2025-03-06	20.500	20.500	20.500	20.500	20.500	6,010
2025-03-05	20.500	20.500	20.500	20.500	20.500	1,720
2025-03-04	20.450	20.450	20.400	20.400	20.400	2,689
2025-03-03	20.500	20.500	20.500	20.500	20.500	3,044
2025-02-28	20.500	20.500	20.500	20.500	20.500	1,357
2025-02-27	20.600	20.600	20.500	20.500	20.500	3,817
2025-02-26	20.760	20.760	20.600	20.600	20.600	2,001
2025-02-25	20.760	20.760	20.760	20.760	20.760	3,504
2025-02-24	20.770	20.770	20.760	20.770	20.770	1,214
2025-02-21	21.000	21.000	20.770	20.770	20.770	4,927
2025-02-20	20.780	20.780	20.770	20.770	20.770	3,674
2025-02-19	20.770	20.990	20.770	20.770	20.770	1,062
2025-02-18	20.770	20.770	20.770	20.770	20.770	137
2025-02-17	20.770	20.770	20.770	20.770	20.770	680
2025-02-14	21.000	21.000	21.000	21.000	21.000	2,700
2025-02-13	20.750	20.750	20.750	20.750	20.750	4
2025-02-12	20.900	20.900	20.750	20.750	20.750	2,937
2025-02-11	20.800	20.800	20.800	20.800	20.800	6,861
2025-02-10	21.000	21.000	20.800	20.800	20.800	3,207
2025-02-07	20.700	20.700	20.680	20.680	20.680	1,865

← NewerPage 7 of 21 · 1,242 trading daysOlder →

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.