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
2022-08-26	11.805	11.805	11.805	11.805	11.646	0
2022-08-25	11.805	11.805	11.805	11.805	11.646	0
2022-08-24	11.805	11.805	11.805	11.805	11.646	0
2022-08-23	11.805	11.805	11.805	11.805	11.646	0
2022-08-22	11.805	11.805	11.805	11.805	11.646	108
2022-08-19	11.851	11.851	11.851	11.851	11.692	0
2022-08-18	11.851	11.851	11.851	11.851	11.692	0
2022-08-17	11.851	11.851	11.851	11.851	11.692	0
2022-08-16	11.851	11.851	11.851	11.851	11.692	0
2022-08-15	11.851	11.851	11.851	11.851	11.692	0
2022-08-12	11.851	11.851	11.851	11.851	11.692	0
2022-08-11	11.851	11.851	11.851	11.851	11.692	0
2022-08-10	11.851	11.851	11.851	11.851	11.692	0
2022-08-09	11.851	11.851	11.851	11.851	11.692	0
2022-08-08	11.851	11.851	11.851	11.851	11.692	0
2022-08-05	11.851	11.851	11.851	11.851	11.692	0
2022-08-04	11.851	11.851	11.851	11.851	11.692	0
2022-08-03	11.851	11.851	11.851	11.851	11.692	0
2022-08-02	11.851	11.851	11.851	11.851	11.692	0
2022-08-01	11.851	11.851	11.851	11.851	11.692	0
2022-07-29	11.851	11.851	11.851	11.851	11.692	0
2022-07-28	11.851	11.851	11.851	11.851	11.692	0
2022-07-27	11.851	11.851	11.851	11.851	11.692	0
2022-07-26	11.851	11.851	11.851	11.851	11.692	0
2022-07-25	11.851	11.851	11.851	11.851	11.692	0
2022-07-22	11.851	11.851	11.851	11.851	11.692	0
2022-07-21	11.851	11.851	11.851	11.851	11.692	0
2022-07-20	11.851	11.851	11.851	11.851	11.692	0
2022-07-19	11.851	11.851	11.851	11.851	11.692	0
2022-07-18	11.851	11.851	11.851	11.851	11.692	0
2022-07-15	11.851	11.851	11.851	11.851	11.692	0
2022-07-14	11.851	11.851	11.851	11.851	11.692	0
2022-07-13	11.851	11.851	11.851	11.851	11.692	0
2022-07-12	11.851	11.851	11.851	11.851	11.692	0
2022-07-11	11.851	11.851	11.851	11.851	11.692	0
2022-07-08	11.851	11.851	11.851	11.851	11.692	0
2022-07-07	11.851	11.851	11.851	11.851	11.692	0
2022-07-06	11.851	11.851	11.851	11.851	11.692	0
2022-07-05	11.851	11.851	11.851	11.851	11.692	0
2022-07-04	11.851	11.851	11.851	11.851	11.692	0
2022-07-01	11.851	11.851	11.851	11.851	11.692	0
2022-06-30	11.851	11.851	11.851	11.851	11.692	0
2022-06-29	11.851	11.851	11.851	11.851	11.692	0
2022-06-28	11.851	11.851	11.851	11.851	11.692	0
2022-06-27	11.851	11.851	11.851	11.851	11.692	0
2022-06-24	11.851	11.851	11.851	11.851	11.692	0
2022-06-23	11.851	11.851	11.851	11.851	11.692	0
2022-06-22	11.851	11.851	11.851	11.851	11.692	0
2022-06-21	11.851	11.851	11.851	11.851	11.692	0
2022-06-20	11.851	11.851	11.851	11.851	11.692	0
2022-06-17	11.851	11.851	11.851	11.851	11.692	0
2022-06-15	11.851	11.851	11.851	11.851	11.692	0
2022-06-14	11.851	11.851	11.851	11.851	11.692	0
2022-06-13	11.851	11.851	11.851	11.851	11.692	0
2022-06-10	11.851	11.851	11.851	11.851	11.692	0
2022-06-09	11.851	11.851	11.851	11.851	11.692	0
2022-06-08	11.851	11.851	11.851	11.851	11.692	0
2022-06-07	11.851	11.851	11.851	11.851	11.692	0
2022-06-06	11.851	11.851	11.851	11.851	11.692	0
2022-06-03	11.851	11.851	11.851	11.851	11.692	0

← NewerPage 18 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.