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
2024-11-11	21.400	21.400	21.400	21.400	21.400	773
2024-11-08	20.660	21.650	20.660	21.400	21.400	1,734
2024-11-07	21.000	21.000	20.650	20.650	20.650	6,362
2024-11-06	20.660	20.660	20.660	20.660	20.660	952
2024-11-05	21.910	21.910	20.650	20.650	20.650	2,642
2024-11-04	20.950	20.950	20.920	20.920	20.920	2,901
2024-10-31	20.950	21.420	20.950	20.950	20.950	14
2024-10-30	20.950	20.950	20.950	20.950	20.950	296
2024-10-29	20.950	21.980	20.950	20.950	20.950	976
2024-10-28	20.950	20.950	20.950	20.950	20.950	3,253
2024-10-25	21.000	21.500	21.000	21.000	21.000	331
2024-10-24	20.950	21.000	20.950	21.000	21.000	1,550
2024-10-23	21.000	21.000	20.950	20.950	20.950	11,379
2024-10-22	20.900	20.900	20.900	20.900	20.900	520
2024-10-21	20.510	20.520	20.500	20.520	20.520	11,650
2024-10-18	21.490	21.500	21.490	21.490	21.490	40,719
2024-10-17	21.500	21.500	21.490	21.500	21.500	9,468
2024-10-16	21.000	21.000	21.000	21.000	21.000	280
2024-10-15	21.000	21.000	21.000	21.000	21.000	141
2024-10-14	21.300	21.300	21.000	21.000	21.000	3,183
2024-10-11	21.800	21.800	21.300	21.300	21.300	3,032
2024-10-10	21.700	21.700	21.700	21.700	21.700	723
2024-10-09	21.500	21.500	21.010	21.010	21.010	18,253
2024-10-07	21.000	21.000	21.000	21.000	21.000	401
2024-10-04	21.000	21.000	21.000	21.000	21.000	132
2024-10-03	21.000	21.000	21.000	21.000	21.000	10
2024-10-02	21.000	21.500	21.000	21.000	21.000	235
2024-10-01	20.720	21.000	20.720	21.000	21.000	8,296
2024-09-30	20.970	21.000	20.750	20.760	20.760	22,507
2024-09-27	20.750	21.000	20.750	20.750	20.750	722
2024-09-26	20.550	20.750	20.520	20.750	20.750	14,817
2024-09-25	20.650	20.700	20.510	20.550	20.550	12,599
2024-09-24	21.450	21.450	20.500	20.500	20.500	5,201
2024-09-23	20.500	20.500	20.500	20.500	20.500	338
2024-09-20	20.600	20.600	20.500	20.500	20.500	5,254
2024-09-19	20.500	20.900	20.500	20.900	20.900	2,717
2024-09-18	20.620	20.620	20.620	20.620	20.620	380
2024-09-17	20.620	20.620	20.620	20.620	20.620	704
2024-09-16	20.600	20.600	20.600	20.600	20.600	1,235
2024-09-13	20.400	20.600	20.400	20.600	20.600	6,784
2024-09-12	20.500	20.500	20.500	20.500	20.500	2,667
2024-09-11	20.500	20.500	20.300	20.500	20.500	793
2024-09-10	20.500	20.500	20.500	20.500	20.500	2,168
2024-09-09	20.100	20.160	20.100	20.150	20.150	4,929
2024-09-06	20.500	20.500	20.150	20.170	20.170	11,676
2024-09-05	20.500	20.500	20.500	20.500	20.500	1,481
2024-09-04	20.500	20.500	20.500	20.500	20.500	4,374
2024-09-03	20.500	20.500	20.500	20.500	20.500	8,122
2024-09-02	20.500	20.800	20.500	20.500	20.500	3,729
2024-08-29	20.490	20.500	20.320	20.350	20.350	4,721
2024-08-28	20.400	20.400	20.400	20.400	20.400	3,054
2024-08-27	20.650	20.650	20.210	20.300	20.300	5,985
2024-08-26	21.000	21.000	20.730	20.730	20.730	1,984
2024-08-23	20.650	20.650	20.650	20.650	20.650	1,475
2024-08-22	20.800	20.800	20.800	20.800	20.800	1,270
2024-08-21	20.850	20.850	20.800	20.800	20.800	1,204
2024-08-20	20.800	20.910	20.800	20.900	20.900	3,328
2024-08-19	20.800	20.800	20.800	20.800	20.800	2,194
2024-08-16	20.950	21.000	20.750	20.750	20.750	5,177
2024-08-15	21.100	21.100	20.950	20.950	20.950	4,835

← NewerPage 9 of 21 · 1,241 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.