Banco de Credito del Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	2.540	2.590	2.510	2.540	1.917	6,706
2022-09-14	2.540	2.540	2.540	2.540	1.917	34,605
2022-09-13	2.540	2.540	2.540	2.540	1.917	3,851
2022-09-12	2.590	2.590	2.540	2.590	1.955	380
2022-09-09	2.590	2.590	2.590	2.590	1.955	7,186
2022-09-08	2.550	2.570	2.550	2.570	1.940	24,614
2022-09-07	2.520	2.550	2.510	2.550	1.925	85,535
2022-09-06	2.550	2.550	2.550	2.550	1.925	3,234
2022-09-05	2.550	2.550	2.550	2.550	1.925	4,627
2022-09-02	2.650	2.700	2.650	2.700	2.038	92,947
2022-09-01	2.680	2.740	2.680	2.680	2.023	44,547
2022-08-31	2.550	2.680	2.550	2.680	2.023	37,536
2022-08-29	2.650	2.650	2.600	2.600	1.963	6,517
2022-08-26	2.500	2.510	2.500	2.510	1.895	11,656
2022-08-25	2.520	2.550	2.500	2.500	1.887	367,385
2022-08-24	2.520	2.550	2.520	2.520	1.902	44
2022-08-23	2.520	2.520	2.520	2.520	1.902	12,999
2022-08-22	2.520	2.520	2.520	2.520	1.902	54,659
2022-08-19	2.510	2.510	2.510	2.510	1.895	10,719
2022-08-18	2.700	2.700	2.690	2.690	2.031	29,783
2022-08-17	2.800	2.800	2.800	2.800	2.114	987
2022-08-16	2.800	2.800	2.680	2.800	2.114	49
2022-08-15	2.800	2.800	2.800	2.800	2.114	19,796
2022-08-12	2.780	2.780	2.770	2.770	2.091	17,211
2022-08-11	2.790	2.790	2.780	2.790	2.106	10,858
2022-08-10	2.780	2.780	2.780	2.780	2.098	32,194
2022-08-09	2.790	2.800	2.790	2.800	1.964	65,952
2022-08-08	2.850	2.850	2.800	2.800	1.964	74,008
2022-08-05	2.900	2.900	2.790	2.800	1.964	57,847
2022-08-04	2.800	2.800	2.740	2.790	1.957	42,582
2022-08-03	2.740	2.800	2.700	2.740	1.922	6,212
2022-08-02	2.650	2.740	2.650	2.740	1.922	22,372
2022-08-01	2.600	2.600	2.600	2.600	1.824	102,568
2022-07-27	2.650	2.650	2.600	2.600	1.824	59,620
2022-07-26	2.590	2.600	2.590	2.600	1.824	50,103
2022-07-25	2.600	2.600	2.600	2.600	1.824	37,599
2022-07-22	2.550	2.550	2.550	2.550	1.789	22,086
2022-07-21	2.500	2.500	2.500	2.500	1.754	9,355
2022-07-20	2.500	2.500	2.500	2.500	1.754	16,458
2022-07-19	2.570	2.570	2.500	2.500	1.754	23,818
2022-07-18	2.580	2.580	2.450	2.580	1.810	1,134
2022-07-15	2.580	2.580	2.580	2.580	1.810	1,067
2022-07-14	2.580	2.580	2.550	2.580	1.810	553
2022-07-13	2.570	2.580	2.570	2.580	1.810	109,692
2022-07-12	2.560	2.560	2.560	2.560	1.796	9,785
2022-07-08	2.550	2.550	2.550	2.550	1.789	105,460
2022-07-07	2.520	2.520	2.520	2.520	1.768	52,482
2022-07-06	2.540	2.540	2.540	2.540	1.782	5,576
2022-07-05	2.730	2.730	2.730	2.730	1.915	22,688
2022-07-04	2.730	2.730	2.730	2.730	1.915	130,522
2022-07-01	2.730	2.730	2.730	2.730	1.915	53,233
2022-06-30	2.730	2.730	2.730	2.730	1.915	25,536
2022-06-28	2.730	2.730	2.730	2.730	1.915	14,934
2022-06-27	2.730	2.730	2.730	2.730	1.915	3,205
2022-06-24	2.730	2.990	2.730	2.730	1.915	1,072
2022-06-23	2.730	2.730	2.730	2.730	1.915	3,673
2022-06-22	2.720	2.730	2.720	2.730	1.915	40,870
2022-06-21	2.700	2.700	2.700	2.700	1.894	7,959
2022-06-20	2.660	2.670	2.660	2.670	1.873	24,993
2022-06-17	2.660	2.700	2.660	2.660	1.866	1,486

← NewerPage 18 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.