Union Andina de Cementos S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.420	2.439	2.420	2.420	2.420	72,139
2026-10-15	2.450	2.450	2.450	2.450	2.450	6,102
2026-10-14	2.440	2.450	2.440	2.450	2.450	97,731
2026-10-13	2.440	2.450	2.430	2.450	2.450	82,932
2026-10-12	2.440	2.440	2.440	2.440	2.440	34,592
2026-10-09	2.400	2.420	2.390	2.420	2.420	24,077
2026-10-07	2.430	2.430	2.420	2.420	2.420	64,787
2026-10-06	2.410	2.410	2.370	2.410	2.410	46,884
2026-10-05	2.440	2.450	2.370	2.439	2.439	45,259
2026-10-02	2.400	2.400	2.400	2.400	2.400	15,626
2026-10-01	2.420	2.420	2.400	2.400	2.400	17,707
2026-09-30	2.420	2.420	2.420	2.420	2.420	10,959
2026-09-29	2.430	2.430	2.430	2.430	2.430	13,045
2026-09-28	2.430	2.440	2.430	2.440	2.440	117,772
2026-09-25	2.450	2.450	2.450	2.450	2.450	57,705
2026-09-24	2.420	2.440	2.420	2.440	2.440	26,317
2026-09-23	2.450	2.450	2.380	2.380	2.380	753,314
2026-09-22	2.450	2.450	2.450	2.450	2.450	10,196
2026-09-21	2.400	2.440	2.370	2.370	2.370	2,279,862
2026-09-18	2.440	2.440	2.420	2.439	2.439	55,915
2026-09-17	2.300	2.350	2.300	2.311	2.311	36,254
2026-09-16	2.320	2.400	2.300	2.300	2.300	210,511
2026-09-15	2.320	2.360	2.320	2.347	2.347	39,437
2026-09-14	2.250	2.261	2.250	2.261	2.261	8,826
2026-09-11	2.231	2.231	2.231	2.231	2.231	11,157
2026-09-10	2.235	2.235	2.235	2.235	2.235	4,924
2026-09-09	2.230	2.250	2.230	2.239	2.239	50,214
2026-09-08	2.250	2.250	2.230	2.230	2.230	27,615
2026-09-07	2.200	2.280	2.200	2.257	2.257	89,276
2026-09-04	2.290	2.290	2.210	2.212	2.212	134,517
2026-09-03	2.200	2.270	2.200	2.266	2.266	110,861
2026-09-02	2.212	2.270	2.210	2.212	2.212	3,535
2026-09-01	2.250	2.250	2.190	2.212	2.212	74,614
2026-08-31	2.250	2.250	2.150	2.168	2.168	80,771
2026-08-28	2.180	2.220	2.180	2.210	2.210	124,338
2026-08-27	2.151	2.200	2.150	2.197	2.197	68,150
2026-08-26	2.160	2.160	2.150	2.152	2.152	41,777
2026-08-25	2.120	2.150	2.120	2.150	2.150	17,167
2026-08-24	2.190	2.190	2.150	2.151	2.151	70,531
2026-08-21	2.190	2.200	2.150	2.171	2.171	166,679
2026-08-20	2.140	2.140	2.140	2.140	2.140	16,912
2026-08-19	2.200	2.200	2.160	2.160	2.160	113,089
2026-08-18	2.200	2.200	2.160	2.189	2.189	46,607
2026-08-17	2.200	2.200	2.170	2.177	2.177	35,958
2026-08-14	2.125	2.200	2.125	2.160	2.160	50,225
2026-08-13	2.060	2.250	2.060	2.110	2.110	83,674
2026-08-12	2.060	2.100	2.060	2.100	2.100	103,067
2026-08-11	2.108	2.108	2.050	2.089	2.089	78,114
2026-08-10	2.100	2.100	2.100	2.100	2.100	47,241
2026-08-07	2.022	2.100	2.022	2.098	2.098	123,193
2026-08-05	2.010	2.050	2.010	2.050	2.050	153,644
2026-08-04	2.050	2.070	2.000	2.012	2.012	61,046
2026-08-03	2.000	2.010	1.950	1.977	1.977	616,233
2026-07-31	2.010	2.010	2.000	2.003	2.003	457,595
2026-07-30	2.010	2.010	2.000	2.009	2.009	150,909
2026-07-27	2.020	2.020	2.000	2.017	2.017	51,372
2026-07-24	2.020	2.020	2.000	2.012	2.012	142,875
2026-07-22	1.970	2.020	1.970	2.010	2.010	132,847
2026-07-21	1.950	2.010	1.950	1.980	1.980	1,304,995
2026-07-20	2.030	2.030	1.920	1.966	1.966	99,942

Page 1 of 3 · 123 trading daysOlder →

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.