Banco de Credito del Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.210 | 3.250 | 3.200 | 3.250 | 3.219 | 66,997 |
| 2024-08-13 | 3.250 | 3.300 | 3.200 | 3.300 | 3.269 | 97,701 |
| 2024-08-12 | 3.400 | 3.400 | 3.340 | 3.340 | 3.308 | 106,430 |
| 2024-08-09 | 3.360 | 3.450 | 3.360 | 3.400 | 3.368 | 41,503 |
| 2024-08-08 | 3.360 | 3.360 | 3.360 | 3.360 | 3.328 | 12,644 |
| 2024-08-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.328 | 8,728 |
| 2024-08-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.368 | 12,300 |
| 2024-08-02 | 3.440 | 3.440 | 3.400 | 3.400 | 3.368 | 26,183 |
| 2024-08-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.417 | 22,004 |
| 2024-07-31 | 3.450 | 3.450 | 3.440 | 3.440 | 3.407 | 27,021 |
| 2024-07-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.407 | 24,159 |
| 2024-07-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.417 | 14,062 |
| 2024-07-25 | 3.450 | 3.450 | 3.400 | 3.400 | 3.368 | 15,415 |
| 2024-07-24 | 3.490 | 3.490 | 3.450 | 3.450 | 3.417 | 29,018 |
| 2024-07-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.467 | 4,251 |
| 2024-07-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.467 | 13,877 |
| 2024-07-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.467 | 33,426 |
| 2024-07-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.388 | 14,085 |
| 2024-07-16 | 3.400 | 3.410 | 3.400 | 3.410 | 3.378 | 18,371 |
| 2024-07-15 | 3.350 | 3.380 | 3.350 | 3.380 | 3.348 | 18,760 |
| 2024-07-12 | 3.350 | 3.450 | 3.350 | 3.400 | 3.368 | 128,609 |
| 2024-07-11 | 3.250 | 3.350 | 3.250 | 3.350 | 3.318 | 55,780 |
| 2024-07-10 | 3.250 | 3.290 | 3.250 | 3.290 | 3.259 | 29,313 |
| 2024-07-09 | 3.260 | 3.260 | 3.250 | 3.250 | 3.219 | 60,428 |
| 2024-07-08 | 3.290 | 3.290 | 3.290 | 3.290 | 3.259 | 22,058 |
| 2024-07-05 | 3.240 | 3.290 | 3.240 | 3.290 | 3.259 | 56,637 |
| 2024-07-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.209 | 18,241 |
| 2024-07-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.209 | 10,942 |
| 2024-07-02 | 3.290 | 3.290 | 3.240 | 3.240 | 3.209 | 47,848 |
| 2024-07-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.249 | 14,571 |
| 2024-06-28 | 3.240 | 3.290 | 3.230 | 3.240 | 3.209 | 2,783 |
| 2024-06-27 | 3.210 | 3.240 | 3.210 | 3.240 | 3.209 | 16,965 |
| 2024-06-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.170 | 14,802 |
| 2024-06-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.170 | 29,895 |
| 2024-06-24 | 3.200 | 3.250 | 3.200 | 3.200 | 3.170 | 32,290 |
| 2024-06-21 | 3.290 | 3.290 | 3.270 | 3.290 | 3.259 | 4,672 |
| 2024-06-20 | 3.290 | 3.290 | 3.290 | 3.290 | 3.259 | 5,861 |
| 2024-06-19 | 3.290 | 3.290 | 3.250 | 3.290 | 3.259 | 54,087 |
| 2024-06-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.269 | 70,173 |
| 2024-06-17 | 3.250 | 3.260 | 3.200 | 3.200 | 3.170 | 386,258 |
| 2024-06-14 | 3.270 | 3.300 | 3.200 | 3.300 | 3.269 | 249,837 |
| 2024-06-13 | 3.200 | 3.300 | 3.200 | 3.300 | 3.269 | 31,887 |
| 2024-06-12 | 3.200 | 3.210 | 3.200 | 3.210 | 3.180 | 58,089 |
| 2024-06-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.170 | 24,098 |
| 2024-06-10 | 3.220 | 3.220 | 3.210 | 3.210 | 3.180 | 13,190 |
| 2024-06-06 | 3.180 | 3.230 | 3.180 | 3.230 | 3.199 | 14,929 |
| 2024-06-05 | 3.200 | 3.200 | 3.180 | 3.180 | 3.150 | 27,548 |
| 2024-06-04 | 3.190 | 3.200 | 3.190 | 3.190 | 3.160 | 34,567 |
| 2024-06-03 | 3.200 | 3.210 | 3.200 | 3.200 | 3.170 | 26,295 |
| 2024-05-31 | 3.200 | 3.200 | 3.190 | 3.190 | 3.160 | 59,414 |
| 2024-05-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.170 | 17,749 |
| 2024-05-29 | 3.200 | 3.250 | 3.190 | 3.190 | 3.160 | 79,524 |
| 2024-05-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.170 | 41,611 |
| 2024-05-27 | 3.170 | 3.170 | 3.170 | 3.170 | 3.140 | 60,559 |
| 2024-05-24 | 3.210 | 3.300 | 3.150 | 3.150 | 3.120 | 95,944 |
| 2024-05-23 | 3.240 | 3.350 | 3.210 | 3.210 | 3.180 | 23,044 |
| 2024-05-22 | 3.160 | 3.200 | 3.160 | 3.200 | 3.170 | 34,777 |
| 2024-05-21 | 3.150 | 3.150 | 3.100 | 3.150 | 3.120 | 49,013 |
| 2024-05-20 | 3.140 | 3.150 | 3.140 | 3.150 | 3.120 | 19,624 |
| 2024-05-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.120 | 15,719 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-11 | 0.0360 PEN |
| 2024-04-16 | 0.3092 PEN |
| 2023-11-20 | 0.0346 PEN |
| 2023-04-20 | 0.2210 PEN |
| 2022-11-17 | 0.0622 PEN |
| 2022-04-20 | 0.1205 PEN |
| 2021-04-22 | 0.0038 PEN |
| 2020-04-23 | 0.1276 PEN |
| 2019-10-25 | 0.0521 PEN |
| 2019-04-23 | 0.1715 PEN |
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.