Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 11,097 |
| 2026-04-21 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 27,165 |
| 2026-04-20 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 3,948 |
| 2026-04-17 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 132,930 |
| 2026-04-16 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 748,045 |
| 2026-04-15 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 214,871 |
| 2026-04-14 | 1.740 | 1.750 | 1.700 | 1.750 | 1.750 | 40,170 |
| 2026-04-13 | 1.750 | 1.800 | 1.730 | 1.750 | 1.750 | 384,474 |
| 2026-04-10 | 1.750 | 1.770 | 1.720 | 1.720 | 1.720 | 1,725,489 |
| 2026-04-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7,512 |
| 2026-04-08 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 59,640 |
| 2026-04-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 110,340 |
| 2026-04-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 8,085 |
| 2026-04-01 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 36,468 |
| 2026-03-31 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 16,167 |
| 2026-03-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 18,917 |
| 2026-03-27 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 12,428 |
| 2026-03-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 28,157 |
| 2026-03-25 | 1.780 | 1.790 | 1.760 | 1.780 | 1.780 | 2,985 |
| 2026-03-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 15,259 |
| 2026-03-23 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 2,258,737 |
| 2026-03-20 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 738,612 |
| 2026-03-19 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 604,849 |
| 2026-03-18 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 339,252 |
| 2026-03-17 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 26,331 |
| 2026-03-16 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 36,147 |
| 2026-03-13 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 26,074 |
| 2026-03-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 13,258 |
| 2026-03-11 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 296 |
| 2026-03-10 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 88,207 |
| 2026-03-09 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 76,768 |
| 2026-03-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 71,909 |
| 2026-03-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 45,100 |
| 2026-03-04 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 10,078 |
| 2026-03-03 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 20,789 |
| 2026-03-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 8,046 |
| 2026-02-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 36,051 |
| 2026-02-26 | 1.820 | 1.840 | 1.820 | 1.820 | 1.820 | 5,986 |
| 2026-02-25 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 3,445,240 |
| 2026-02-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 238,019 |
| 2026-02-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 26,749 |
| 2026-02-20 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 4,070,149 |
| 2026-02-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 4,038,703 |
| 2026-02-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 3,055,397 |
| 2026-02-17 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 35,511 |
| 2026-02-16 | 1.830 | 1.880 | 1.830 | 1.830 | 1.830 | 6,056 |
| 2026-02-13 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 76,265 |
| 2026-02-12 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 79,323 |
| 2026-02-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 15,182 |
| 2026-02-10 | 1.900 | 1.930 | 1.900 | 1.900 | 1.900 | 30,835 |
| 2026-02-09 | 1.920 | 1.940 | 1.920 | 1.920 | 1.920 | 112,482 |
| 2026-02-06 | 1.920 | 2.000 | 1.900 | 1.920 | 1.920 | 69,841 |
| 2026-02-05 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 96,623 |
| 2026-02-04 | 1.850 | 1.890 | 1.850 | 1.850 | 1.850 | 146,261 |
| 2026-02-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 179,951 |
| 2026-02-02 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 55,263 |
| 2026-01-30 | 1.930 | 1.930 | 1.850 | 1.880 | 1.880 | 85,160 |
| 2026-01-29 | 2.000 | 2.030 | 1.980 | 1.990 | 1.990 | 2,163,036 |
| 2026-01-28 | 1.950 | 1.950 | 1.900 | 1.940 | 1.940 | 2,046,783 |
| 2026-01-27 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 161,225 |
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.