Banco de Credito del Peru historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	3.150	3.150	3.150	3.150	2.129	57,821
2022-03-18	3.150	3.150	3.150	3.150	2.129	16,404
2022-03-17	3.170	3.170	3.150	3.150	2.129	25,513
2022-03-16	3.030	3.190	3.030	3.190	2.156	16,378
2022-03-15	3.060	3.060	3.030	3.030	2.048	75,250
2022-03-14	3.050	3.050	3.030	3.030	2.048	48,921
2022-03-11	3.200	3.200	3.100	3.100	2.095	27,102
2022-03-10	3.100	3.200	3.100	3.200	2.163	24,940
2022-03-09	3.000	3.000	3.000	3.000	2.027	3,611
2022-03-08	3.200	3.200	3.100	3.100	2.095	15,918
2022-03-07	3.200	3.200	3.200	3.200	2.163	5,779
2022-03-04	3.200	3.220	3.200	3.200	2.163	22,257
2022-03-03	3.150	3.200	3.150	3.200	2.163	61,941
2022-03-02	3.020	3.060	3.010	3.050	2.061	61,190
2022-03-01	3.000	3.000	2.990	3.000	2.027	28,084
2022-02-28	3.060	3.060	3.010	3.010	2.034	28,503
2022-02-25	3.000	3.100	3.000	3.100	2.095	29,312
2022-02-24	3.030	3.030	2.800	2.950	1.994	120,062
2022-02-23	3.040	3.040	3.040	3.040	2.054	5,842
2022-02-22	3.100	3.100	3.050	3.050	2.061	9,240
2022-02-21	3.100	3.100	3.100	3.100	2.095	7,702
2022-02-18	3.200	3.200	3.150	3.150	2.129	12,278
2022-02-17	3.200	3.210	3.200	3.200	2.163	104,665
2022-02-16	3.100	3.200	3.100	3.200	2.163	106,888
2022-02-15	3.150	3.150	3.050	3.100	2.095	24,064
2022-02-14	3.150	3.150	3.000	3.000	2.027	28,035
2022-02-11	3.200	3.200	3.150	3.150	2.129	19,982
2022-02-10	3.160	3.200	3.160	3.200	2.163	14,741
2022-02-09	3.210	3.210	3.210	3.210	2.169	1,692
2022-02-08	3.100	3.210	3.100	3.210	2.169	66,925
2022-02-07	3.050	3.050	3.050	3.050	2.061	9,412
2022-02-04	3.050	3.200	3.050	3.050	2.061	3,219
2022-02-03	3.050	3.050	3.000	3.050	2.061	21,543
2022-02-02	3.070	3.070	3.070	3.070	2.075	18,370
2022-02-01	3.100	3.100	3.070	3.070	2.075	47,730
2022-01-31	3.200	3.200	3.200	3.200	2.163	2,522
2022-01-27	3.200	3.200	3.070	3.200	2.163	2,865
2022-01-26	3.200	3.200	3.200	3.200	2.163	15,208
2022-01-25	3.100	3.200	3.100	3.200	2.163	79,186
2022-01-24	3.150	3.150	3.100	3.100	2.095	22,640
2022-01-21	3.350	3.350	3.200	3.200	2.163	59,600
2022-01-20	3.200	3.300	3.200	3.300	2.230	25,586
2022-01-19	3.160	3.160	3.100	3.100	2.095	12,275
2022-01-18	3.100	3.200	3.100	3.200	2.163	27,323
2022-01-14	3.100	3.100	3.100	3.100	2.095	24,480
2022-01-13	3.100	3.260	3.100	3.260	2.203	53,828
2022-01-12	3.000	3.020	2.990	3.020	2.041	109,929
2022-01-11	3.000	3.000	2.980	2.980	2.014	220,985
2022-01-10	3.000	3.000	2.980	2.980	2.014	25,501
2022-01-07	2.960	3.000	2.960	2.990	2.021	161,347
2022-01-06	2.850	2.960	2.850	2.960	2.000	103,449
2022-01-05	2.810	2.810	2.810	2.810	1.899	14,767
2022-01-04	2.800	2.800	2.800	2.800	1.892	42,465
2022-01-03	2.800	2.800	2.800	2.800	1.892	18,341
2021-12-31	2.900	2.900	2.900	2.900	1.960	318
2021-12-30	2.950	2.950	2.900	2.900	1.960	41,456
2021-12-29	2.900	2.920	2.900	2.900	1.960	26,770
2021-12-28	2.760	2.840	2.760	2.840	1.919	43,287
2021-12-27	2.760	2.760	2.760	2.760	1.865	21,884
2021-12-24	2.700	2.700	2.700	2.700	1.825	11,463

← NewerPage 20 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.