Banco de Credito del Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.100 | 3.120 | 3.100 | 3.120 | 3.090 | 29,185 |
| 2024-05-15 | 2.980 | 3.050 | 2.980 | 3.050 | 3.021 | 39,080 |
| 2024-05-14 | 3.090 | 3.090 | 2.930 | 2.930 | 2.902 | 69,475 |
| 2024-05-13 | 3.000 | 3.050 | 2.930 | 2.930 | 2.902 | 53,512 |
| 2024-05-10 | 3.000 | 3.000 | 2.930 | 2.930 | 2.902 | 16,755 |
| 2024-05-09 | 2.900 | 3.000 | 2.900 | 3.000 | 2.972 | 63,597 |
| 2024-05-08 | 2.920 | 2.920 | 2.900 | 2.900 | 2.873 | 23,987 |
| 2024-05-07 | 2.930 | 3.000 | 2.930 | 3.000 | 2.972 | 28,647 |
| 2024-05-06 | 2.990 | 2.990 | 2.970 | 2.970 | 2.942 | 14,017 |
| 2024-05-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.972 | 13,427 |
| 2024-05-02 | 2.980 | 2.980 | 2.920 | 2.920 | 2.892 | 54,154 |
| 2024-04-30 | 2.880 | 2.880 | 2.880 | 2.880 | 2.853 | 6,533 |
| 2024-04-29 | 2.880 | 2.880 | 2.880 | 2.880 | 2.853 | 89,508 |
| 2024-04-26 | 2.860 | 2.860 | 2.850 | 2.850 | 2.823 | 46,839 |
| 2024-04-25 | 2.900 | 2.900 | 2.880 | 2.880 | 2.853 | 27,696 |
| 2024-04-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.873 | 59,264 |
| 2024-04-23 | 2.900 | 2.900 | 2.880 | 2.880 | 2.853 | 188,411 |
| 2024-04-22 | 2.900 | 2.900 | 2.890 | 2.900 | 2.873 | 18,220 |
| 2024-04-19 | 2.950 | 2.950 | 2.900 | 2.900 | 2.873 | 22,645 |
| 2024-04-18 | 3.100 | 3.100 | 3.000 | 3.000 | 2.972 | 12,521 |
| 2024-04-17 | 3.160 | 3.160 | 3.100 | 3.100 | 3.071 | 33,878 |
| 2024-04-16 | 3.450 | 3.450 | 3.220 | 3.220 | 3.190 | 19,476 |
| 2024-04-15 | 3.500 | 3.530 | 3.500 | 3.530 | 3.190 | 272,161 |
| 2024-04-12 | 3.500 | 3.500 | 3.430 | 3.450 | 3.118 | 73,381 |
| 2024-04-11 | 3.350 | 3.550 | 3.350 | 3.520 | 3.181 | 103,927 |
| 2024-04-10 | 3.340 | 3.340 | 3.250 | 3.330 | 3.010 | 27,218 |
| 2024-04-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.028 | 95,242 |
| 2024-04-08 | 3.200 | 3.400 | 3.200 | 3.350 | 3.028 | 177,993 |
| 2024-04-05 | 3.390 | 3.390 | 3.150 | 3.150 | 2.847 | 55,910 |
| 2024-04-04 | 3.500 | 3.500 | 3.400 | 3.420 | 3.091 | 24,391 |
| 2024-04-03 | 3.500 | 3.500 | 3.470 | 3.470 | 3.136 | 48,083 |
| 2024-04-02 | 3.500 | 3.700 | 3.400 | 3.500 | 3.163 | 146,430 |
| 2024-04-01 | 3.400 | 3.520 | 3.400 | 3.470 | 3.136 | 178,648 |
| 2024-03-27 | 3.220 | 3.230 | 3.220 | 3.220 | 2.910 | 52,439 |
| 2024-03-26 | 3.200 | 3.200 | 3.180 | 3.200 | 2.892 | 35,306 |
| 2024-03-25 | 3.150 | 3.150 | 3.150 | 3.150 | 2.847 | 21,515 |
| 2024-03-22 | 3.140 | 3.150 | 3.140 | 3.150 | 2.847 | 43,781 |
| 2024-03-21 | 3.080 | 3.150 | 3.080 | 3.110 | 2.811 | 22,861 |
| 2024-03-20 | 3.110 | 3.110 | 3.080 | 3.080 | 2.784 | 25,112 |
| 2024-03-19 | 3.140 | 3.140 | 3.130 | 3.130 | 2.829 | 16,019 |
| 2024-03-18 | 3.140 | 3.140 | 3.130 | 3.140 | 2.838 | 76,916 |
| 2024-03-15 | 3.150 | 3.150 | 3.150 | 3.150 | 2.847 | 66,166 |
| 2024-03-14 | 3.100 | 3.110 | 3.100 | 3.110 | 2.811 | 29,855 |
| 2024-03-13 | 3.110 | 3.110 | 3.100 | 3.100 | 2.802 | 12,530 |
| 2024-03-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.802 | 11,515 |
| 2024-03-11 | 3.140 | 3.140 | 3.140 | 3.140 | 2.838 | 6,723 |
| 2024-03-08 | 3.180 | 3.200 | 3.150 | 3.150 | 2.847 | 31,268 |
| 2024-03-07 | 3.140 | 3.200 | 3.140 | 3.150 | 2.847 | 43,030 |
| 2024-03-06 | 3.050 | 3.060 | 3.050 | 3.060 | 2.766 | 20,383 |
| 2024-03-05 | 3.050 | 3.050 | 3.050 | 3.050 | 2.757 | 13,432 |
| 2024-03-04 | 3.080 | 3.080 | 3.050 | 3.050 | 2.757 | 14,311 |
| 2024-03-01 | 3.080 | 3.080 | 3.080 | 3.080 | 2.784 | 18,561 |
| 2024-02-29 | 3.080 | 3.080 | 3.080 | 3.080 | 2.784 | 19,938 |
| 2024-02-28 | 3.150 | 3.150 | 3.080 | 3.080 | 2.784 | 5,242 |
| 2024-02-27 | 3.150 | 3.150 | 3.150 | 3.150 | 2.847 | 11,117 |
| 2024-02-26 | 3.160 | 3.160 | 3.160 | 3.160 | 2.856 | 10,745 |
| 2024-02-23 | 3.140 | 3.170 | 3.140 | 3.160 | 2.856 | 125,829 |
| 2024-02-22 | 3.100 | 3.110 | 3.100 | 3.100 | 2.802 | 61,151 |
| 2024-02-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.802 | 13,391 |
| 2024-02-20 | 3.150 | 3.150 | 3.080 | 3.080 | 2.784 | 26,233 |
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.