Cartavio S.A.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	32.000	32.710	32.000	32.000	32.000	100
2026-10-14	32.000	32.770	32.000	32.000	32.000	6
2026-10-13	32.000	32.000	32.000	32.000	32.000	0
2026-10-12	32.850	32.900	30.010	32.850	32.850	263
2026-10-09	32.850	32.850	32.850	32.850	32.850	349
2026-10-07	34.340	34.340	32.460	34.340	34.340	68
2026-10-06	34.340	34.340	32.750	34.340	34.340	60
2026-10-05	34.340	34.340	34.340	34.340	34.340	354
2026-10-02	34.340	34.340	34.340	34.340	34.340	40
2026-10-01	34.340	34.490	32.650	34.340	34.340	235
2026-09-30	34.340	34.340	34.340	34.340	34.340	253
2026-09-29	34.340	34.340	34.340	34.340	34.340	0
2026-09-28	32.800	32.800	32.700	32.700	32.700	940
2026-09-25	32.750	32.750	32.510	32.510	32.510	499
2026-09-24	34.500	34.500	34.500	34.500	34.500	351
2026-09-23	34.500	34.500	34.500	34.500	34.500	62
2026-09-22	34.500	34.500	34.500	34.500	34.500	481
2026-09-21	32.000	32.000	32.000	32.000	32.000	482
2026-09-18	34.000	34.000	32.800	32.800	32.800	526
2026-09-17	33.100	33.100	33.100	33.100	33.100	913
2026-09-16	32.500	33.000	32.500	33.000	33.000	316
2026-09-15	32.200	32.500	32.200	32.200	32.200	102
2026-09-14	32.200	32.200	32.200	32.200	32.200	183
2026-09-11	32.450	32.500	32.450	32.450	32.450	156
2026-09-10	32.450	32.450	32.450	32.450	32.450	126
2026-09-09	32.200	32.200	32.200	32.200	32.200	569
2026-09-08	32.200	32.500	32.200	32.200	32.200	27
2026-09-07	32.200	32.200	32.200	32.200	32.200	404
2026-09-04	32.650	33.000	32.200	32.650	32.650	296
2026-09-03	32.500	32.650	32.500	32.650	32.650	392
2026-09-02	32.160	32.160	32.160	32.160	32.160	841
2026-09-01	32.500	32.500	32.500	32.500	32.500	208
2026-08-31	32.120	32.120	32.120	32.120	32.120	1,087
2026-08-28	32.100	32.990	32.100	32.100	32.100	117
2026-08-27	33.000	33.000	32.100	32.100	32.100	1,125
2026-08-26	32.050	32.050	32.050	32.050	32.050	1,400
2026-08-25	33.100	33.490	32.340	33.100	33.100	26
2026-08-24	33.100	33.830	32.000	33.100	33.100	111
2026-08-21	33.100	33.500	32.000	33.100	33.100	90
2026-08-20	33.100	33.500	32.000	33.100	33.100	136
2026-08-19	33.100	33.100	33.100	33.100	33.100	26
2026-08-18	32.010	32.010	32.010	32.010	32.010	426
2026-08-17	33.000	33.000	33.000	33.000	33.000	429
2026-08-13	33.500	34.000	33.100	33.500	33.500	28
2026-08-12	33.500	33.600	33.010	33.500	33.500	78
2026-08-11	33.500	33.500	33.500	33.500	33.500	398
2026-08-10	32.500	32.800	32.500	32.800	32.800	1,150
2026-08-07	34.000	34.000	33.010	34.000	34.000	211
2026-08-05	34.000	34.000	32.800	34.000	34.000	311
2026-08-04	34.000	34.000	33.100	34.000	34.000	184
2026-08-03	34.000	34.000	34.000	34.000	34.000	243
2026-07-31	32.500	33.850	32.500	32.500	32.500	112
2026-07-30	32.600	32.600	32.500	32.500	32.500	1,197
2026-07-27	33.180	33.180	33.180	33.180	33.180	653
2026-07-24	33.990	33.990	33.990	33.990	33.990	729
2026-07-22	33.990	34.990	33.000	33.990	33.990	198
2026-07-21	33.990	33.990	33.990	33.990	33.990	184
2026-07-20	32.500	32.510	32.000	32.500	32.500	366
2026-07-17	32.500	34.990	32.000	32.500	32.500	63
2026-07-16	32.500	34.990	32.500	32.500	32.500	38

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-10	4.7038 PEN
2023-12-04	5.0144 PEN
2023-10-19	0.0842 PEN
2023-08-03	5.0144 PEN
2022-10-25	6.5777 PEN
2022-01-27	10.8822 PEN
2021-10-06	0.2418 PEN
2021-06-01	3.8692 PEN
2020-12-24	1.6928 PEN
2020-09-01	1.4510 PEN
2019-08-26	0.1209 PEN

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