Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 1.960 | 1.960 | 1.900 | 1.914 | 1.914 | 108,058 |
| 2026-07-16 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 17,601 |
| 2026-07-15 | 1.961 | 1.970 | 1.960 | 1.964 | 1.964 | 52,304 |
| 2026-07-14 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 12,532,820 |
| 2026-07-13 | 2.000 | 2.020 | 1.960 | 1.994 | 1.994 | 109,473 |
| 2026-07-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 19,235 |
| 2026-07-09 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 24,861 |
| 2026-07-08 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 67,834 |
| 2026-07-07 | 2.020 | 2.020 | 2.010 | 2.012 | 2.012 | 34,428 |
| 2026-07-06 | 2.000 | 2.000 | 1.990 | 1.999 | 1.999 | 268,452 |
| 2026-07-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 27,890 |
| 2026-07-02 | 1.980 | 1.995 | 1.950 | 1.992 | 1.992 | 137,078 |
| 2026-07-01 | 1.990 | 2.000 | 1.990 | 1.993 | 1.993 | 62,987 |
| 2026-06-30 | 1.970 | 2.000 | 1.970 | 1.986 | 1.986 | 100,814 |
| 2026-06-26 | 1.950 | 1.980 | 1.950 | 1.976 | 1.976 | 55,683 |
| 2026-06-25 | 1.960 | 1.980 | 1.920 | 1.953 | 1.953 | 100,659 |
| 2026-06-24 | 1.920 | 1.950 | 1.920 | 1.947 | 1.947 | 264,198 |
| 2026-06-23 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 34,568 |
| 2026-06-22 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 375,307 |
| 2026-06-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 23,463 |
| 2026-06-18 | 1.850 | 1.940 | 1.850 | 1.905 | 1.905 | 103,044 |
| 2026-06-17 | 1.850 | 1.940 | 1.850 | 1.940 | 1.940 | 2,191,240 |
| 2026-06-16 | 1.900 | 1.900 | 1.860 | 1.881 | 1.881 | 145,479 |
| 2026-06-15 | 1.910 | 1.910 | 1.860 | 1.893 | 1.893 | 77,810 |
| 2026-06-12 | 1.750 | 1.850 | 1.750 | 1.810 | 1.810 | 491,102 |
| 2026-06-11 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 497,543 |
| 2026-06-10 | 1.750 | 1.750 | 1.710 | 1.744 | 1.744 | 284,183 |
| 2026-06-09 | 1.700 | 1.760 | 1.700 | 1.700 | 1.700 | 258,271 |
| 2026-06-08 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 105,367 |
| 2026-06-05 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 1,203,543 |
| 2026-06-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 56,472 |
| 2026-06-03 | 1.710 | 1.710 | 1.650 | 1.689 | 1.689 | 47,833 |
| 2026-06-02 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 665,822 |
| 2026-06-01 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 437,685 |
| 2026-05-29 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 28,054 |
| 2026-05-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 13,831 |
| 2026-05-27 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 24,657 |
| 2026-05-26 | 1.740 | 1.740 | 1.700 | 1.704 | 1.704 | 54,677 |
| 2026-05-25 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 39,326 |
| 2026-05-22 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 38,587 |
| 2026-05-21 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 63,405 |
| 2026-05-20 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 31,455 |
| 2026-05-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 33,764 |
| 2026-05-18 | 1.660 | 1.660 | 1.650 | 1.651 | 1.651 | 52,578 |
| 2026-05-15 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 19,052 |
| 2026-05-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 12,655 |
| 2026-05-13 | 1.700 | 1.710 | 1.700 | 1.702 | 1.702 | 75,214 |
| 2026-05-12 | 1.700 | 1.750 | 1.500 | 1.700 | 1.700 | 3,857 |
| 2026-05-11 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 84,964 |
| 2026-05-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 18,716 |
| 2026-05-07 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 159,505 |
| 2026-05-06 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 758 |
| 2026-05-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 36,111 |
| 2026-05-04 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 40,541 |
| 2026-04-30 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 16,132 |
| 2026-04-29 | 1.650 | 1.651 | 1.650 | 1.651 | 1.651 | 106,552 |
| 2026-04-28 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 176,632 |
| 2026-04-27 | 1.670 | 1.700 | 1.580 | 1.670 | 1.670 | 1,030 |
| 2026-04-24 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 78,514 |
| 2026-04-23 | 1.670 | 1.680 | 1.670 | 1.670 | 1.670 | 100,057 |
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.