Banco de Credito del Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	2.660	2.660	2.660	2.660	1.866	3,492
2022-06-15	2.650	2.650	2.650	2.650	1.859	632
2022-06-14	2.650	2.650	2.630	2.650	1.859	10,933
2022-06-13	2.680	2.680	2.680	2.680	1.880	3,221
2022-06-10	2.680	2.680	2.680	2.680	1.880	7,772
2022-06-09	2.650	2.650	2.630	2.630	1.845	47,177
2022-06-08	2.780	2.780	2.780	2.780	1.950	6,818
2022-06-07	2.580	2.580	2.580	2.580	1.810	4,104
2022-06-06	2.580	2.580	2.580	2.580	1.810	23,287
2022-06-03	2.580	2.580	2.560	2.580	1.810	4,285
2022-06-02	2.580	2.580	2.580	2.580	1.810	14,786
2022-06-01	2.650	2.650	2.620	2.620	1.838	35,242
2022-05-31	2.650	2.700	2.650	2.700	1.894	11,808
2022-05-30	2.700	2.700	2.700	2.700	1.894	25,237
2022-05-27	2.700	2.700	2.700	2.700	1.894	48,032
2022-05-26	2.800	2.800	2.800	2.800	1.964	6,952
2022-05-25	2.800	2.800	2.800	2.800	1.964	34,387
2022-05-24	2.800	2.800	2.800	2.800	1.964	8,890
2022-05-23	2.800	2.900	2.800	2.800	1.964	4,123
2022-05-20	2.800	2.800	2.800	2.800	1.964	22,325
2022-05-19	2.700	2.710	2.700	2.700	1.894	1,212
2022-05-18	2.700	2.700	2.700	2.700	1.894	1,285
2022-05-17	2.700	2.700	2.700	2.700	1.894	6,786
2022-05-16	2.750	2.750	2.750	2.750	1.929	9,284
2022-05-13	2.770	2.890	2.760	2.780	1.950	153,622
2022-05-12	2.800	2.800	2.800	2.800	1.964	11,303
2022-05-11	2.930	2.930	2.930	2.930	2.056	8,908
2022-05-10	2.940	2.940	2.940	2.940	2.063	190
2022-05-09	2.940	2.940	2.940	2.940	2.063	19,499
2022-05-06	3.000	3.000	2.940	2.940	2.063	10,947
2022-05-05	3.100	3.100	3.070	3.100	2.175	50,738
2022-05-04	3.090	3.100	3.090	3.100	2.175	11,817
2022-05-03	3.100	3.100	3.100	3.100	2.175	665
2022-05-02	3.100	3.100	3.100	3.100	2.175	8,541
2022-04-29	3.070	3.070	3.070	3.070	2.154	1,230
2022-04-28	3.070	3.070	3.070	3.070	2.154	1,737
2022-04-27	2.880	3.050	2.880	3.050	2.140	16,330
2022-04-26	2.900	2.900	2.880	2.880	2.021	10,696
2022-04-25	3.050	3.050	3.050	3.050	2.140	2,827
2022-04-22	3.000	3.050	3.000	3.050	2.140	5,241
2022-04-21	3.120	3.120	3.120	3.120	2.189	4,698
2022-04-20	3.100	3.120	3.100	3.120	2.189	7,434
2022-04-19	3.280	3.280	3.280	3.280	2.217	8,596
2022-04-18	3.400	3.400	3.280	3.280	2.217	25,113
2022-04-13	3.300	3.500	3.300	3.300	2.230	35,758
2022-04-12	3.470	3.470	3.300	3.380	2.284	9,801
2022-04-11	3.300	3.470	3.280	3.470	2.345	12,967
2022-04-07	3.350	3.350	3.350	3.350	2.264	25,304
2022-04-06	3.480	3.480	3.480	3.480	2.352	3,084
2022-04-05	3.480	3.480	3.480	3.480	2.352	2,087
2022-04-04	3.500	3.500	3.420	3.480	2.352	42,676
2022-04-01	3.300	3.360	3.300	3.360	2.271	22,942
2022-03-31	3.500	3.540	3.370	3.370	2.277	99,950
2022-03-30	3.300	3.550	3.300	3.500	2.365	113,469
2022-03-29	3.220	3.250	3.220	3.240	2.190	18,680
2022-03-28	3.200	3.220	3.200	3.220	2.176	34,391
2022-03-25	3.170	3.210	3.170	3.200	2.163	55,408
2022-03-24	3.200	3.200	3.200	3.200	2.163	39,316
2022-03-23	3.180	3.180	3.150	3.160	2.136	27,047
2022-03-22	3.160	3.200	3.160	3.160	2.136	47,452

← NewerPage 19 of 21 · 1,245 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.