Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 21.000 | 21.000 | 20.630 | 20.630 | 20.630 | 4,010 |
| 2025-02-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 4,709 |
| 2025-02-04 | 20.700 | 20.700 | 20.600 | 20.600 | 20.600 | 11,068 |
| 2025-02-03 | 20.660 | 20.660 | 20.660 | 20.660 | 20.660 | 963 |
| 2025-01-31 | 21.450 | 21.500 | 21.450 | 21.500 | 21.500 | 3,428 |
| 2025-01-30 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 2,293 |
| 2025-01-29 | 21.820 | 21.820 | 21.500 | 21.500 | 21.500 | 3,708 |
| 2025-01-28 | 22.250 | 22.250 | 21.810 | 21.810 | 21.810 | 1,278 |
| 2025-01-27 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 255 |
| 2025-01-24 | 22.000 | 22.500 | 22.000 | 22.500 | 22.500 | 2,388 |
| 2025-01-23 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 5,546 |
| 2025-01-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 139 |
| 2025-01-21 | 22.130 | 22.130 | 22.000 | 22.000 | 22.000 | 5,306 |
| 2025-01-20 | 22.980 | 22.980 | 22.120 | 22.120 | 22.120 | 1,286 |
| 2025-01-17 | 22.100 | 22.200 | 22.100 | 22.110 | 22.110 | 1,575 |
| 2025-01-16 | 22.100 | 22.100 | 21.330 | 22.100 | 22.100 | 102 |
| 2025-01-15 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 167 |
| 2025-01-14 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 6,102 |
| 2025-01-13 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 882 |
| 2025-01-10 | 23.200 | 23.200 | 22.000 | 23.200 | 23.200 | 204 |
| 2025-01-09 | 23.200 | 23.200 | 22.800 | 23.200 | 23.200 | 196 |
| 2025-01-08 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 6,810 |
| 2025-01-07 | 23.050 | 23.200 | 23.000 | 23.000 | 23.000 | 7,577 |
| 2025-01-06 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,370 |
| 2025-01-03 | 23.010 | 23.010 | 23.000 | 23.000 | 23.000 | 1,726 |
| 2025-01-02 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 2,635 |
| 2024-12-31 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,295 |
| 2024-12-30 | 22.800 | 23.000 | 22.800 | 23.000 | 23.000 | 2,484 |
| 2024-12-27 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 8,137 |
| 2024-12-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,250 |
| 2024-12-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 829 |
| 2024-12-23 | 21.950 | 22.000 | 21.900 | 22.000 | 22.000 | 10,065 |
| 2024-12-20 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 3,966 |
| 2024-12-19 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 7,897 |
| 2024-12-18 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,665 |
| 2024-12-17 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 415 |
| 2024-12-16 | 20.900 | 21.690 | 20.720 | 20.800 | 20.800 | 6,459 |
| 2024-12-13 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 2,149 |
| 2024-12-12 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 2,331 |
| 2024-12-11 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 1,438 |
| 2024-12-10 | 20.950 | 20.950 | 20.700 | 20.700 | 20.700 | 1,460 |
| 2024-12-06 | 21.500 | 21.500 | 20.950 | 20.950 | 20.950 | 6,029 |
| 2024-12-05 | 21.500 | 21.500 | 21.020 | 21.020 | 21.020 | 1,698 |
| 2024-12-04 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 2,599 |
| 2024-12-03 | 21.200 | 21.200 | 21.110 | 21.200 | 21.200 | 2,965 |
| 2024-12-02 | 21.100 | 21.200 | 21.100 | 21.200 | 21.200 | 5,822 |
| 2024-11-29 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 662 |
| 2024-11-28 | 21.100 | 21.840 | 21.100 | 21.100 | 21.100 | 158 |
| 2024-11-27 | 21.100 | 21.100 | 21.000 | 21.100 | 21.100 | 4,831 |
| 2024-11-26 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 3,398 |
| 2024-11-25 | 21.000 | 21.500 | 20.800 | 21.000 | 21.000 | 718 |
| 2024-11-22 | 21.150 | 21.150 | 21.000 | 21.000 | 21.000 | 122,126 |
| 2024-11-21 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 4,362 |
| 2024-11-20 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 438 |
| 2024-11-19 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,394 |
| 2024-11-18 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 231 |
| 2024-11-15 | 21.600 | 21.600 | 21.100 | 21.600 | 21.600 | 235 |
| 2024-11-14 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 803 |
| 2024-11-13 | 21.000 | 21.200 | 21.000 | 21.200 | 21.200 | 19,061 |
| 2024-11-12 | 21.600 | 21.600 | 21.400 | 21.400 | 21.400 | 115,105 |
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.