Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 202,778 |
| 2025-10-27 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 116,178 |
| 2025-10-24 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 129,623 |
| 2025-10-23 | 1.580 | 1.580 | 1.550 | 1.570 | 1.570 | 129,973 |
| 2025-10-22 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 15,836 |
| 2025-10-21 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 60,248 |
| 2025-10-20 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 2,063,079 |
| 2025-10-17 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 211,364 |
| 2025-10-16 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 67,382 |
| 2025-10-15 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 451,011 |
| 2025-10-14 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 50,212 |
| 2025-10-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 62,693 |
| 2025-10-10 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 80,436 |
| 2025-10-09 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 21,627 |
| 2025-10-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 274,259 |
| 2025-10-06 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 230,248 |
| 2025-10-03 | 1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 339,822 |
| 2025-10-02 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 158,003 |
| 2025-10-01 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 52,583 |
| 2025-09-30 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 1,569,208 |
| 2025-09-29 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 107,898 |
| 2025-09-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 44,887 |
| 2025-09-25 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 548,120 |
| 2025-09-24 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 68,502 |
| 2025-09-23 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 20,196 |
| 2025-09-22 | 1.640 | 1.640 | 1.580 | 1.590 | 1.590 | 65,523 |
| 2025-09-19 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 127,407 |
| 2025-09-18 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 140,224 |
| 2025-09-17 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 93,920 |
| 2025-09-16 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 63,805 |
| 2025-09-15 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 431,955 |
| 2025-09-12 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 168,649 |
| 2025-09-11 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 132,867 |
| 2025-09-10 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 42,409 |
| 2025-09-09 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 501,821 |
| 2025-09-08 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 340,647 |
| 2025-09-05 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 159,901 |
| 2025-09-04 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 1,117,382 |
| 2025-09-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 45,655 |
| 2025-09-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 15,762 |
| 2025-09-01 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 98,332 |
| 2025-08-29 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 166,677 |
| 2025-08-28 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 43,941 |
| 2025-08-27 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 344,084 |
| 2025-08-26 | 1.690 | 1.690 | 1.590 | 1.630 | 1.630 | 3,105,230 |
| 2025-08-25 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 723,078 |
| 2025-08-22 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 3,333,992 |
| 2025-08-21 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 43,797 |
| 2025-08-20 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 10,082 |
| 2025-08-19 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 17,310 |
| 2025-08-18 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 44,767 |
| 2025-08-15 | 1.540 | 1.580 | 1.540 | 1.540 | 1.540 | 135 |
| 2025-08-14 | 1.540 | 1.580 | 1.540 | 1.540 | 1.540 | 430 |
| 2025-08-13 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 15,169 |
| 2025-08-12 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 153,665 |
| 2025-08-11 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 20,611 |
| 2025-08-08 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 1,862 |
| 2025-08-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 19,897 |
| 2025-08-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 17,403 |
| 2025-08-04 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 2,385 |
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.