Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 220,142 |
| 2026-01-23 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 54,251 |
| 2026-01-22 | 1.870 | 1.880 | 1.870 | 1.870 | 1.870 | 318,538 |
| 2026-01-21 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 951,578 |
| 2026-01-20 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 135,570 |
| 2026-01-19 | 1.870 | 1.870 | 1.860 | 1.870 | 1.870 | 305,942 |
| 2026-01-16 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 376,110 |
| 2026-01-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 89,648 |
| 2026-01-14 | 1.830 | 1.850 | 1.820 | 1.850 | 1.850 | 716,127 |
| 2026-01-13 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 48,988 |
| 2026-01-12 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 341,431 |
| 2026-01-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 57,207 |
| 2026-01-08 | 1.800 | 1.810 | 1.790 | 1.800 | 1.800 | 82,225 |
| 2026-01-07 | 1.780 | 1.810 | 1.780 | 1.800 | 1.800 | 139,264 |
| 2026-01-06 | 1.770 | 1.780 | 1.730 | 1.780 | 1.780 | 84,814 |
| 2026-01-05 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 91,557 |
| 2026-01-02 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 194,801 |
| 2025-12-31 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 422,622 |
| 2025-12-30 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 3,333,652 |
| 2025-12-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 30,920 |
| 2025-12-26 | 1.740 | 1.760 | 1.720 | 1.760 | 1.760 | 181,733 |
| 2025-12-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 116,322 |
| 2025-12-23 | 1.720 | 1.770 | 1.720 | 1.760 | 1.760 | 7,142,626 |
| 2025-12-22 | 1.630 | 1.720 | 1.630 | 1.720 | 1.720 | 25,397 |
| 2025-12-19 | 1.770 | 1.770 | 1.690 | 1.710 | 1.710 | 175,227 |
| 2025-12-18 | 1.750 | 1.770 | 1.730 | 1.770 | 1.770 | 369,594 |
| 2025-12-17 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 861,147 |
| 2025-12-16 | 1.630 | 1.690 | 1.630 | 1.680 | 1.680 | 602,180 |
| 2025-12-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 15,636 |
| 2025-12-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 156,814 |
| 2025-12-11 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 98,417 |
| 2025-12-10 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 291,570 |
| 2025-12-05 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 184,468 |
| 2025-12-04 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 187,302 |
| 2025-12-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 15,508 |
| 2025-12-02 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 39,466 |
| 2025-12-01 | 1.570 | 1.620 | 1.570 | 1.620 | 1.620 | 5,058,417 |
| 2025-11-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 4,027 |
| 2025-11-27 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 6,125,984 |
| 2025-11-26 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 109,849 |
| 2025-11-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 7,171 |
| 2025-11-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 17,933 |
| 2025-11-21 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 2,162 |
| 2025-11-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 172,620 |
| 2025-11-19 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 5,727 |
| 2025-11-18 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 11,138,280 |
| 2025-11-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 32,594 |
| 2025-11-14 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 68,406 |
| 2025-11-13 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 44,415 |
| 2025-11-12 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 68,291 |
| 2025-11-11 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 6,576,572 |
| 2025-11-10 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 310,555 |
| 2025-11-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 105,229 |
| 2025-11-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 6,202 |
| 2025-11-05 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 195,671 |
| 2025-11-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 44,484 |
| 2025-11-03 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 32,739 |
| 2025-10-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 262,272 |
| 2025-10-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 383,085 |
| 2025-10-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 14,475 |
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.