CASAN - Companhia Catarinense de Aguas e Saneamento historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	9.630	9.630	9.630	9.630	9.519	0
2023-05-19	9.630	9.630	9.630	9.630	9.519	0
2023-05-18	9.630	9.630	9.630	9.630	9.519	0
2023-05-17	9.630	9.630	9.630	9.630	9.519	0
2023-05-16	9.630	9.630	9.630	9.630	9.519	0
2023-05-15	9.630	9.630	9.630	9.630	9.519	0
2023-05-12	9.630	9.630	9.630	9.630	9.519	0
2023-05-11	9.630	9.630	9.630	9.630	9.519	0
2023-05-10	9.630	9.630	9.630	9.630	9.519	0
2023-05-09	9.630	9.630	9.630	9.630	9.519	0
2023-05-08	9.630	9.630	9.630	9.630	9.519	0
2023-05-05	9.630	9.630	9.630	9.630	9.519	0
2023-05-04	9.630	9.630	9.630	9.630	9.519	0
2023-05-03	9.630	9.630	9.630	9.630	9.519	0
2023-05-02	9.630	9.630	9.630	9.630	9.519	0
2023-04-28	9.630	9.630	9.630	9.630	9.519	108
2023-04-27	11.805	11.805	11.805	11.805	11.646	0
2023-04-26	11.805	11.805	11.805	11.805	11.646	0
2023-04-25	11.805	11.805	11.805	11.805	11.646	0
2023-04-24	11.805	11.805	11.805	11.805	11.646	0
2023-04-20	11.805	11.805	11.805	11.805	11.646	0
2023-04-19	11.805	11.805	11.805	11.805	11.646	0
2023-04-18	11.805	11.805	11.805	11.805	11.646	0
2023-04-17	11.805	11.805	11.805	11.805	11.646	0
2023-04-14	11.805	11.805	11.805	11.805	11.646	0
2023-04-13	11.805	11.805	11.805	11.805	11.646	0
2023-04-12	11.805	11.805	11.805	11.805	11.646	0
2023-04-11	11.805	11.805	11.805	11.805	11.646	0
2023-04-10	11.805	11.805	11.805	11.805	11.646	0
2023-04-06	11.805	11.805	11.805	11.805	11.646	0
2023-04-05	11.805	11.805	11.805	11.805	11.646	0
2023-04-04	11.805	11.805	11.805	11.805	11.646	0
2023-04-03	11.805	11.805	11.805	11.805	11.646	0
2023-03-31	11.805	11.805	11.805	11.805	11.646	0
2023-03-30	11.805	11.805	11.805	11.805	11.646	0
2023-03-29	11.805	11.805	11.805	11.805	11.646	0
2023-03-28	11.805	11.805	11.805	11.805	11.646	0
2023-03-27	11.805	11.805	11.805	11.805	11.646	0
2023-03-24	11.805	11.805	11.805	11.805	11.646	0
2023-03-23	11.805	11.805	11.805	11.805	11.646	0
2023-03-22	11.805	11.805	11.805	11.805	11.646	0
2023-03-21	11.805	11.805	11.805	11.805	11.646	0
2023-03-20	11.805	11.805	11.805	11.805	11.646	0
2023-03-17	11.805	11.805	11.805	11.805	11.646	0
2023-03-16	11.805	11.805	11.805	11.805	11.646	0
2023-03-15	11.805	11.805	11.805	11.805	11.646	0
2023-03-14	11.805	11.805	11.805	11.805	11.646	0
2023-03-13	11.805	11.805	11.805	11.805	11.646	0
2023-03-10	11.805	11.805	11.805	11.805	11.646	0
2023-03-09	11.805	11.805	11.805	11.805	11.646	0
2023-03-08	11.805	11.805	11.805	11.805	11.646	0
2023-03-07	11.805	11.805	11.805	11.805	11.646	0
2023-03-06	11.805	11.805	11.805	11.805	11.646	0
2023-03-03	11.805	11.805	11.805	11.805	11.646	0
2023-03-02	11.805	11.805	11.805	11.805	11.646	0
2023-03-01	11.805	11.805	11.805	11.805	11.646	0
2023-02-28	11.805	11.805	11.805	11.805	11.646	0
2023-02-27	11.805	11.805	11.805	11.805	11.646	0
2023-02-24	11.805	11.805	11.805	11.805	11.646	0
2023-02-23	11.805	11.805	11.805	11.805	11.646	0

← NewerPage 15 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-14	0.0430 BRL
2025-04-22	0.0048 BRL
2024-12-12	0.0430 BRL
2024-04-29	0.0111 BRL
2023-04-28	0.0220 BRL
2022-04-27	0.0349 BRL
2020-06-18	0.0413 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.