Union Andina de Cementos S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 15,200 |
| 2025-07-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 31,181 |
| 2025-07-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 14,573 |
| 2025-07-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 221,362 |
| 2025-07-24 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 355,703 |
| 2025-07-22 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 214,597 |
| 2025-07-21 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 23,390 |
| 2025-07-18 | 1.570 | 1.570 | 1.550 | 1.570 | 1.570 | 1,553 |
| 2025-07-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 53,420 |
| 2025-07-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 140,044 |
| 2025-07-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 97,731 |
| 2025-07-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 16,561 |
| 2025-07-11 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 30,083 |
| 2025-07-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 42,229 |
| 2025-07-09 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 36,358 |
| 2025-07-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 24,463 |
| 2025-07-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 12,873 |
| 2025-07-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 24,061 |
| 2025-07-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 52,957 |
| 2025-07-02 | 1.530 | 1.550 | 1.530 | 1.540 | 1.540 | 258,904 |
| 2025-07-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 16,965 |
| 2025-06-30 | 1.530 | 1.540 | 1.530 | 1.530 | 1.530 | 5,476 |
| 2025-06-27 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 54,697 |
| 2025-06-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 25,720 |
| 2025-06-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 75,180 |
| 2025-06-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 34,442 |
| 2025-06-23 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 64,891 |
| 2025-06-20 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 7,193 |
| 2025-06-19 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 32,181 |
| 2025-06-18 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 45,626 |
| 2025-06-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 44,019 |
| 2025-06-16 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 79,567 |
| 2025-06-13 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 104,049 |
| 2025-06-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 26,102 |
| 2025-06-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 9,220 |
| 2025-06-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 24,470 |
| 2025-06-09 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 63,814 |
| 2025-06-06 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 34,766 |
| 2025-06-05 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 245,733 |
| 2025-06-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 430,045 |
| 2025-06-03 | 1.600 | 1.600 | 1.580 | 1.590 | 1.590 | 17,810,520 |
| 2025-06-02 | 1.560 | 1.590 | 1.560 | 1.580 | 1.580 | 132,011 |
| 2025-05-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 29,808 |
| 2025-05-29 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 1,942,966 |
| 2025-05-28 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 10,031,340 |
| 2025-05-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,639 |
| 2025-05-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 22,771 |
| 2025-05-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,141,311 |
| 2025-05-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,132 |
| 2025-05-21 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 1,488,867 |
| 2025-05-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 60,703 |
| 2025-05-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 130,834 |
| 2025-05-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 17,075 |
| 2025-05-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 18,273 |
| 2025-05-14 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 283,768 |
| 2025-05-13 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 43,294 |
| 2025-05-12 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 28,965 |
| 2025-05-09 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 178,671 |
| 2025-05-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 64,490 |
| 2025-05-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 273,616 |
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.