InRetail Peru Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 32.620 | 32.620 | 32.620 | 32.620 | 32.620 | 4,126 |
| 2024-05-09 | 32.640 | 32.640 | 32.640 | 32.640 | 32.640 | 11 |
| 2024-05-08 | 32.640 | 32.640 | 32.640 | 32.640 | 32.640 | 572 |
| 2024-05-07 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 2,979 |
| 2024-05-06 | 32.600 | 32.600 | 32.600 | 32.600 | 32.600 | 98 |
| 2024-05-03 | 33.000 | 33.000 | 32.500 | 32.600 | 32.600 | 7,626 |
| 2024-05-02 | 32.010 | 33.400 | 32.010 | 33.000 | 33.000 | 11,130 |
| 2024-04-30 | 30.170 | 32.000 | 30.170 | 32.000 | 32.000 | 4,191 |
| 2024-04-29 | 30.150 | 30.800 | 30.150 | 30.160 | 30.160 | 1,592 |
| 2024-04-26 | 30.000 | 30.100 | 30.000 | 30.100 | 30.100 | 34,855 |
| 2024-04-25 | 30.000 | 30.000 | 29.990 | 30.000 | 30.000 | 1,158 |
| 2024-04-24 | 30.000 | 30.100 | 30.000 | 30.000 | 30.000 | 6,436 |
| 2024-04-23 | 30.000 | 30.250 | 30.000 | 30.250 | 30.250 | 9,851 |
| 2024-04-22 | 29.550 | 29.800 | 29.550 | 29.800 | 29.800 | 6,952 |
| 2024-04-19 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 1,707 |
| 2024-04-18 | 29.250 | 29.250 | 28.850 | 29.000 | 29.000 | 73,679 |
| 2024-04-17 | 29.200 | 29.250 | 29.000 | 29.000 | 29.000 | 5,889 |
| 2024-04-16 | 29.000 | 29.250 | 29.000 | 29.250 | 29.250 | 25,645 |
| 2024-04-15 | 28.700 | 29.100 | 28.700 | 29.000 | 29.000 | 9,177 |
| 2024-04-12 | 29.400 | 29.400 | 28.700 | 28.700 | 28.700 | 13,951 |
| 2024-04-11 | 29.200 | 29.400 | 28.950 | 29.400 | 29.400 | 15,772 |
| 2024-04-10 | 29.100 | 29.100 | 28.750 | 28.760 | 28.760 | 18,250 |
| 2024-04-09 | 29.500 | 29.500 | 29.250 | 29.300 | 29.300 | 8,696 |
| 2024-04-08 | 30.000 | 30.000 | 29.500 | 29.500 | 29.500 | 20,027 |
| 2024-04-05 | 31.400 | 31.400 | 29.000 | 30.000 | 30.000 | 13,361 |
| 2024-04-04 | 32.700 | 32.700 | 31.400 | 31.400 | 31.400 | 51,753 |
| 2024-04-03 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 432 |
| 2024-04-02 | 33.100 | 33.100 | 32.750 | 33.000 | 33.000 | 2,884 |
| 2024-04-01 | 34.000 | 34.000 | 33.100 | 33.600 | 33.600 | 24,436 |
| 2024-03-27 | 34.500 | 34.500 | 33.900 | 33.900 | 33.900 | 418 |
| 2024-03-26 | 35.500 | 35.500 | 34.500 | 34.500 | 34.500 | 911 |
| 2024-03-25 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 1,800 |
| 2024-03-22 | 36.000 | 36.500 | 36.000 | 36.500 | 36.500 | 1,551 |
| 2024-03-21 | 35.600 | 35.850 | 35.600 | 35.850 | 35.850 | 2,040 |
| 2024-03-20 | 35.600 | 36.000 | 35.600 | 35.600 | 35.600 | 72 |
| 2024-03-19 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 2,632 |
| 2024-03-18 | 35.800 | 35.800 | 35.600 | 35.600 | 35.600 | 46,169 |
| 2024-03-15 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 516 |
| 2024-03-14 | 35.610 | 35.610 | 35.500 | 35.500 | 35.500 | 89,946 |
| 2024-03-13 | 36.000 | 36.000 | 35.800 | 35.800 | 35.800 | 8,727 |
| 2024-03-12 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 3,242 |
| 2024-03-11 | 36.190 | 36.190 | 36.000 | 36.000 | 36.000 | 6,715 |
| 2024-03-08 | 36.350 | 36.350 | 36.020 | 36.190 | 36.190 | 5,694 |
| 2024-03-07 | 36.000 | 36.350 | 36.000 | 36.350 | 36.350 | 2,230 |
| 2024-03-06 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 2,309 |
| 2024-03-05 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 8,611 |
| 2024-03-04 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,976 |
| 2024-03-01 | 35.900 | 35.900 | 35.900 | 35.900 | 35.900 | 125 |
| 2024-02-29 | 35.900 | 35.900 | 35.800 | 35.800 | 35.800 | 24,922 |
| 2024-02-28 | 35.700 | 35.900 | 35.700 | 35.900 | 35.900 | 1,847 |
| 2024-02-27 | 35.900 | 35.900 | 35.900 | 35.900 | 35.900 | 9,815 |
| 2024-02-26 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 2,371 |
| 2024-02-23 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 3,781 |
| 2024-02-22 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,927 |
| 2024-02-21 | 36.000 | 36.000 | 35.990 | 36.000 | 36.000 | 6,341 |
| 2024-02-20 | 35.600 | 36.000 | 35.600 | 36.000 | 36.000 | 1,316 |
| 2024-02-19 | 35.410 | 35.410 | 35.410 | 35.410 | 35.410 | 390 |
| 2024-02-16 | 35.500 | 35.500 | 35.410 | 35.410 | 35.410 | 1,028 |
| 2024-02-15 | 35.410 | 35.410 | 35.000 | 35.410 | 35.410 | 50,344 |
| 2024-02-14 | 35.400 | 35.410 | 35.400 | 35.400 | 35.400 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.