Union de Cervecerias Peruanas Backus y Johnston S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.600 | 28.700 | 28.600 | 28.700 | 28.700 | 5,018 |
| 2026-10-15 | 28.990 | 28.990 | 28.700 | 28.700 | 28.700 | 3,018 |
| 2026-10-14 | 29.120 | 29.120 | 28.710 | 28.710 | 28.710 | 4,501 |
| 2026-10-13 | 29.120 | 29.120 | 29.120 | 29.120 | 29.120 | 1,391 |
| 2026-10-12 | 28.860 | 28.900 | 28.500 | 28.500 | 28.500 | 52,516 |
| 2026-10-09 | 28.780 | 28.800 | 28.510 | 28.510 | 28.510 | 54,915 |
| 2026-10-07 | 28.520 | 28.600 | 28.520 | 28.600 | 28.600 | 5,057 |
| 2026-10-06 | 28.550 | 28.600 | 28.340 | 28.490 | 28.490 | 15,315 |
| 2026-10-05 | 28.500 | 28.600 | 28.500 | 28.500 | 28.500 | 50,892 |
| 2026-10-02 | 28.700 | 28.800 | 28.500 | 28.610 | 28.610 | 14,426 |
| 2026-10-01 | 28.840 | 28.840 | 28.600 | 28.600 | 28.600 | 1,227 |
| 2026-09-30 | 28.290 | 28.550 | 28.000 | 28.360 | 28.360 | 2,848 |
| 2026-09-29 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 29,064 |
| 2026-09-28 | 28.000 | 28.000 | 27.810 | 27.940 | 27.940 | 3,475 |
| 2026-09-25 | 28.000 | 28.000 | 27.700 | 27.750 | 27.750 | 9,066 |
| 2026-09-24 | 28.020 | 28.020 | 27.800 | 27.940 | 27.940 | 5,618 |
| 2026-09-23 | 28.010 | 28.350 | 28.000 | 28.350 | 28.350 | 1,851 |
| 2026-09-22 | 27.850 | 28.300 | 27.850 | 27.970 | 27.970 | 2,530 |
| 2026-09-21 | 27.920 | 27.920 | 27.900 | 27.910 | 27.910 | 3,537 |
| 2026-09-18 | 28.360 | 28.360 | 27.900 | 27.900 | 27.900 | 2,184 |
| 2026-09-17 | 28.900 | 28.900 | 27.960 | 28.000 | 28.000 | 14,318 |
| 2026-09-16 | 28.050 | 28.700 | 28.000 | 28.020 | 28.020 | 20,269 |
| 2026-09-15 | 28.000 | 28.150 | 27.990 | 28.000 | 28.000 | 3,409 |
| 2026-09-14 | 27.400 | 28.350 | 27.400 | 27.990 | 27.990 | 3,499 |
| 2026-09-11 | 28.150 | 28.300 | 27.750 | 27.870 | 27.870 | 5,634 |
| 2026-09-10 | 28.940 | 29.000 | 27.750 | 27.750 | 27.750 | 22,307 |
| 2026-09-09 | 28.400 | 28.400 | 27.900 | 28.250 | 28.250 | 7,346 |
| 2026-09-08 | 28.100 | 28.300 | 28.000 | 28.070 | 28.070 | 2,586 |
| 2026-09-07 | 28.050 | 28.400 | 27.490 | 28.070 | 28.070 | 5,483 |
| 2026-09-04 | 28.180 | 28.200 | 28.000 | 28.170 | 28.170 | 3,080 |
| 2026-09-03 | 28.000 | 28.900 | 28.000 | 28.610 | 28.610 | 4,346 |
| 2026-09-02 | 28.200 | 28.300 | 27.550 | 27.550 | 27.550 | 2,082 |
| 2026-09-01 | 28.000 | 29.000 | 27.100 | 27.550 | 27.550 | 4,145 |
| 2026-08-31 | 27.020 | 27.500 | 27.020 | 27.060 | 27.060 | 7,316 |
| 2026-08-28 | 27.000 | 27.000 | 26.950 | 26.980 | 26.980 | 4,210 |
| 2026-08-27 | 26.840 | 26.840 | 26.520 | 26.750 | 26.750 | 4,938 |
| 2026-08-26 | 26.850 | 26.860 | 26.800 | 26.840 | 26.840 | 5,025 |
| 2026-08-25 | 26.840 | 26.850 | 26.840 | 26.840 | 26.840 | 7,455 |
| 2026-08-24 | 26.850 | 26.850 | 26.830 | 26.830 | 26.830 | 5,687 |
| 2026-08-21 | 26.900 | 27.000 | 26.900 | 27.000 | 27.000 | 730 |
| 2026-08-20 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 3,114 |
| 2026-08-19 | 26.700 | 26.700 | 26.060 | 26.700 | 26.700 | 397 |
| 2026-08-18 | 26.690 | 26.700 | 26.690 | 26.700 | 26.700 | 2,079 |
| 2026-08-17 | 26.010 | 26.200 | 26.000 | 26.090 | 26.090 | 3,401 |
| 2026-08-14 | 26.110 | 26.490 | 26.110 | 26.330 | 26.330 | 5,758 |
| 2026-08-13 | 26.370 | 26.500 | 26.370 | 26.390 | 26.390 | 3,630 |
| 2026-08-12 | 26.000 | 26.490 | 26.000 | 26.070 | 26.070 | 9,117 |
| 2026-08-11 | 26.590 | 26.590 | 25.920 | 25.950 | 25.950 | 10,602 |
| 2026-08-10 | 26.200 | 26.200 | 25.990 | 26.030 | 26.030 | 22,236 |
| 2026-08-07 | 27.000 | 27.000 | 26.200 | 26.680 | 26.680 | 5,369 |
| 2026-08-05 | 25.900 | 26.990 | 25.500 | 26.200 | 26.200 | 29,261 |
| 2026-08-04 | 26.400 | 26.430 | 25.900 | 26.260 | 26.260 | 3,357 |
| 2026-08-03 | 26.580 | 26.690 | 26.400 | 26.450 | 26.450 | 7,208 |
| 2026-07-31 | 25.900 | 26.350 | 25.900 | 25.990 | 25.990 | 8,300 |
| 2026-07-30 | 25.580 | 25.900 | 25.580 | 25.890 | 25.890 | 4,467 |
| 2026-07-27 | 25.710 | 25.950 | 25.600 | 25.910 | 25.910 | 31,280 |
| 2026-07-24 | 25.890 | 25.950 | 25.800 | 25.910 | 25.910 | 11,836 |
| 2026-07-22 | 25.500 | 25.660 | 25.500 | 25.660 | 25.660 | 15,793 |
| 2026-07-21 | 25.900 | 25.900 | 25.850 | 25.850 | 25.850 | 1,335 |
| 2026-07-20 | 25.740 | 25.740 | 25.600 | 25.600 | 25.600 | 10,541 |
Page 1 of 5 · 247 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.