Banco de Credito del Peru historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.500	2.550	2.500	2.550	2.305	27,984
2023-11-22	2.500	2.500	2.500	2.500	2.259	43,501
2023-11-21	2.500	2.510	2.500	2.500	2.259	33,974
2023-11-20	2.520	2.550	2.500	2.500	2.259	31,883
2023-11-17	2.540	2.540	2.500	2.510	2.237	17,226
2023-11-16	2.500	2.550	2.500	2.550	2.273	12,594
2023-11-15	2.550	2.550	2.500	2.500	2.228	27,672
2023-11-14	2.500	2.550	2.500	2.550	2.273	254,856
2023-11-13	2.500	2.500	2.500	2.500	2.228	27,182
2023-11-10	2.500	2.500	2.500	2.500	2.228	8,391
2023-11-09	2.500	2.500	2.500	2.500	2.228	41,470
2023-11-08	2.500	2.500	2.500	2.500	2.228	11,956
2023-11-07	2.500	2.500	2.430	2.500	2.228	10,699
2023-11-06	2.500	2.500	2.490	2.500	2.228	4,257
2023-11-03	2.450	2.500	2.450	2.500	2.228	57,069
2023-11-02	2.510	2.510	2.460	2.460	2.193	65,714
2023-10-31	2.500	2.550	2.500	2.500	2.228	199
2023-10-30	2.450	2.500	2.400	2.500	2.228	103,728
2023-10-27	2.550	2.550	2.550	2.550	2.273	9,586
2023-10-26	2.600	2.600	2.510	2.510	2.237	51,339
2023-10-25	2.600	2.600	2.590	2.600	2.317	726
2023-10-24	2.600	2.600	2.600	2.600	2.317	46,757
2023-10-23	2.600	2.610	2.600	2.610	2.326	6,353
2023-10-20	2.500	2.600	2.500	2.600	2.317	200,497
2023-10-19	2.520	2.560	2.520	2.520	2.246	63
2023-10-18	2.530	2.530	2.520	2.520	2.246	31,256
2023-10-17	2.500	2.530	2.500	2.500	2.228	1,544
2023-10-16	2.500	2.500	2.500	2.500	2.228	28,569
2023-10-13	2.520	2.520	2.520	2.520	2.246	32,415
2023-10-12	2.530	2.530	2.520	2.530	2.255	4,196
2023-10-11	2.500	2.530	2.500	2.530	2.255	32,382
2023-10-10	2.550	2.550	2.550	2.550	2.273	9,715
2023-10-09	2.520	2.520	2.520	2.520	2.246	8,663
2023-10-06	2.510	2.510	2.510	2.510	2.237	3,842
2023-10-05	2.520	2.520	2.510	2.510	2.237	16,168
2023-10-04	2.620	2.620	2.530	2.590	2.309	12,655
2023-10-03	2.500	2.530	2.500	2.530	2.255	11,582
2023-10-02	2.530	2.620	2.530	2.620	2.335	18,086
2023-09-29	2.530	2.530	2.530	2.530	2.255	79
2023-09-28	2.530	2.530	2.530	2.530	2.255	18,304
2023-09-27	2.540	2.540	2.540	2.540	2.264	18,279
2023-09-26	2.560	2.560	2.540	2.560	2.282	892
2023-09-25	2.560	2.560	2.560	2.560	2.282	27,266
2023-09-22	2.560	2.560	2.560	2.560	2.282	6,716
2023-09-21	2.560	2.560	2.560	2.560	2.282	13,774
2023-09-20	2.550	2.600	2.550	2.550	2.273	984
2023-09-19	2.600	2.680	2.550	2.550	2.273	9,856
2023-09-18	2.570	2.570	2.550	2.550	2.273	13,443
2023-09-15	2.600	2.600	2.570	2.570	2.291	25,674
2023-09-14	2.600	2.600	2.600	2.600	2.317	36,109
2023-09-13	2.600	2.600	2.600	2.600	2.317	17,031
2023-09-12	2.600	2.600	2.580	2.600	2.317	2,509
2023-09-11	2.610	2.610	2.600	2.600	2.317	68,748
2023-09-08	2.600	2.650	2.540	2.600	2.317	3,274
2023-09-07	2.550	2.600	2.550	2.600	2.317	29,043
2023-09-06	2.650	2.650	2.600	2.600	2.317	28,799
2023-09-05	2.600	2.690	2.600	2.650	2.362	87,439
2023-09-04	2.650	2.650	2.650	2.650	2.362	4,692
2023-09-01	2.700	2.700	2.690	2.690	2.398	45,617
2023-08-31	2.590	2.590	2.590	2.590	2.309	12,153

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.