Banco de Credito del Peru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 3.750 | 3.750 | 3.560 | 3.630 | 3.630 | 29,173 |
| 2024-11-08 | 3.840 | 3.850 | 3.800 | 3.800 | 3.764 | 48,264 |
| 2024-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.764 | 12,725 |
| 2024-11-06 | 3.850 | 3.900 | 3.850 | 3.850 | 3.814 | 42,188 |
| 2024-11-05 | 3.780 | 3.850 | 3.780 | 3.850 | 3.814 | 48,261 |
| 2024-11-04 | 3.870 | 3.890 | 3.750 | 3.780 | 3.744 | 35,188 |
| 2024-10-31 | 3.870 | 3.880 | 3.870 | 3.870 | 3.833 | 40,876 |
| 2024-10-30 | 3.900 | 3.900 | 3.750 | 3.890 | 3.853 | 24,969 |
| 2024-10-29 | 3.710 | 3.900 | 3.650 | 3.900 | 3.863 | 89,321 |
| 2024-10-28 | 3.700 | 3.800 | 3.700 | 3.800 | 3.764 | 57,751 |
| 2024-10-25 | 3.700 | 3.760 | 3.690 | 3.700 | 3.665 | 248,760 |
| 2024-10-24 | 3.690 | 3.690 | 3.650 | 3.650 | 3.615 | 20,164 |
| 2024-10-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.665 | 5,563 |
| 2024-10-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.615 | 29,472 |
| 2024-10-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.516 | 5,547 |
| 2024-10-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.516 | 1,245 |
| 2024-10-17 | 3.560 | 3.600 | 3.550 | 3.550 | 3.516 | 80,565 |
| 2024-10-16 | 3.590 | 3.590 | 3.580 | 3.580 | 3.546 | 9,329 |
| 2024-10-15 | 3.510 | 3.510 | 3.510 | 3.510 | 3.477 | 1,483 |
| 2024-10-14 | 3.510 | 3.510 | 3.510 | 3.510 | 3.477 | 6,002 |
| 2024-10-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.477 | 3,838 |
| 2024-10-10 | 3.440 | 3.550 | 3.440 | 3.500 | 3.467 | 38,498 |
| 2024-10-09 | 3.470 | 3.470 | 3.450 | 3.450 | 3.417 | 12,749 |
| 2024-10-07 | 3.430 | 3.470 | 3.430 | 3.470 | 3.437 | 25,146 |
| 2024-10-04 | 3.430 | 3.430 | 3.430 | 3.430 | 3.398 | 26,770 |
| 2024-10-03 | 3.430 | 3.450 | 3.430 | 3.450 | 3.417 | 18,886 |
| 2024-10-02 | 3.360 | 3.450 | 3.360 | 3.450 | 3.417 | 34,132 |
| 2024-10-01 | 3.360 | 3.400 | 3.350 | 3.360 | 3.328 | 2,566 |
| 2024-09-30 | 3.520 | 3.520 | 3.360 | 3.360 | 3.328 | 22,296 |
| 2024-09-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.318 | 3,650 |
| 2024-09-26 | 3.400 | 3.400 | 3.310 | 3.310 | 3.279 | 54,094 |
| 2024-09-25 | 3.320 | 3.320 | 3.300 | 3.300 | 3.269 | 12,414 |
| 2024-09-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.269 | 11,596 |
| 2024-09-23 | 3.330 | 3.330 | 3.330 | 3.330 | 3.299 | 14,113 |
| 2024-09-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.289 | 10,528 |
| 2024-09-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.318 | 26,195 |
| 2024-09-18 | 3.350 | 3.350 | 3.350 | 3.350 | 3.318 | 18,326 |
| 2024-09-17 | 3.320 | 3.350 | 3.320 | 3.350 | 3.318 | 66,315 |
| 2024-09-16 | 3.350 | 3.350 | 3.320 | 3.320 | 3.289 | 24,176 |
| 2024-09-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.269 | 8,755 |
| 2024-09-12 | 3.300 | 3.300 | 3.250 | 3.300 | 3.269 | 29,757 |
| 2024-09-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.219 | 26,143 |
| 2024-09-10 | 3.250 | 3.300 | 3.250 | 3.250 | 3.219 | 122,523 |
| 2024-09-09 | 3.300 | 3.300 | 3.250 | 3.250 | 3.219 | 400,044 |
| 2024-09-06 | 3.300 | 3.300 | 3.290 | 3.300 | 3.269 | 1,888 |
| 2024-09-05 | 3.300 | 3.300 | 3.280 | 3.300 | 3.269 | 36,895 |
| 2024-09-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.269 | 15,857 |
| 2024-09-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.269 | 4,409 |
| 2024-09-02 | 3.300 | 3.330 | 3.300 | 3.300 | 3.269 | 18,644 |
| 2024-08-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.318 | 20,996 |
| 2024-08-28 | 3.280 | 3.280 | 3.250 | 3.280 | 3.249 | 27,481 |
| 2024-08-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.249 | 5,906 |
| 2024-08-26 | 3.270 | 3.270 | 3.250 | 3.250 | 3.219 | 8,790 |
| 2024-08-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.219 | 23,805 |
| 2024-08-22 | 3.300 | 3.300 | 3.250 | 3.250 | 3.219 | 330,911 |
| 2024-08-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.368 | 6,133 |
| 2024-08-20 | 3.260 | 3.400 | 3.260 | 3.400 | 3.368 | 35,339 |
| 2024-08-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.219 | 2,313 |
| 2024-08-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.219 | 13,340 |
| 2024-08-15 | 3.240 | 3.260 | 3.240 | 3.250 | 3.219 | 39,801 |
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.