CASAN - Companhia Catarinense de Aguas e Saneamento historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-07-17 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-07-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-07-03 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-07-02 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-07-01 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-30 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-29 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-26 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-25 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-24 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-23 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-22 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-19 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-18 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-17 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-16 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-15 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-12 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-11 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-09 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-08 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-03 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-02 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-06-01 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-29 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-28 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-27 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-26 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-25 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-22 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-21 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-20 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-19 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-18 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-15 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-14 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-13 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-12 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-11 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-08 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-07 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-06 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-05-04 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-04-30 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-04-29 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-04-28 | 8.510 | 8.510 | 8.510 | 8.510 | 8.507 | 0 |
| 2026-04-27 | 8.510 | 8.510 | 8.510 | 8.510 | 8.507 | 0 |
| 2026-04-24 | 8.510 | 8.510 | 8.510 | 8.510 | 8.507 | 0 |
| 2026-04-23 | 8.510 | 8.510 | 8.510 | 8.510 | 8.507 | 0 |
| 2026-04-22 | 8.510 | 8.510 | 8.510 | 8.510 | 8.507 | 0 |
| 2026-04-20 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
← NewerPage 2 of 2 · 115 trading days
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.