Cartavio S.A.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	47.990	47.990	47.990	47.990	43.474	14
2023-12-07	47.990	47.990	47.990	47.990	43.474	33
2023-12-06	47.990	47.990	47.990	47.990	43.474	203
2023-12-05	47.990	47.990	47.990	47.990	43.474	16
2023-12-04	47.990	47.990	47.990	47.990	43.474	1,095
2023-12-01	49.000	49.000	49.000	49.000	39.846	2,611
2023-11-30	49.000	49.000	49.000	49.000	39.846	1,024
2023-11-29	48.800	51.000	48.800	51.000	41.472	1,343
2023-11-28	47.380	47.380	47.380	47.380	38.529	617
2023-11-27	48.500	49.000	46.000	46.000	37.406	2,331
2023-11-24	49.000	49.000	49.000	49.000	39.846	504
2023-11-23	43.000	43.000	43.000	43.000	34.967	211
2023-11-21	44.000	44.000	43.000	43.000	34.967	2,210
2023-11-20	43.260	43.260	43.000	43.000	34.967	2,611
2023-11-17	42.000	42.000	42.000	42.000	34.154	25
2023-11-15	42.000	43.000	42.000	42.000	34.154	1
2023-11-14	42.000	43.000	40.000	42.000	34.154	156
2023-11-10	42.000	42.000	42.000	42.000	34.154	756
2023-11-09	43.000	43.000	41.710	43.000	34.967	82
2023-11-08	43.000	43.000	43.000	43.000	34.967	503
2023-11-07	43.000	43.000	43.000	43.000	34.967	17
2023-11-03	45.000	45.000	43.000	43.000	34.967	2,131
2023-10-27	46.000	51.150	46.000	46.000	37.406	3
2023-10-23	46.000	47.380	46.000	46.000	37.406	2
2023-10-20	46.000	46.180	46.000	46.000	37.406	10
2023-10-19	46.000	46.000	46.000	46.000	37.406	15
2023-10-18	46.000	46.000	46.000	46.000	37.338	1,624
2023-10-17	46.010	51.150	46.010	46.010	37.346	6
2023-10-16	46.010	51.150	46.010	46.010	37.346	40
2023-10-13	46.010	51.150	46.010	46.010	37.346	3
2023-10-11	46.010	51.150	46.010	46.010	37.346	2
2023-10-05	46.010	46.010	46.010	46.010	37.346	142
2023-10-04	46.000	46.000	46.000	46.000	37.338	1,000
2023-10-03	46.500	49.900	46.500	46.500	37.744	1
2023-10-02	46.500	46.500	46.500	46.500	37.744	652
2023-09-29	46.500	46.500	46.000	46.500	37.744	9
2023-09-28	46.500	46.500	46.500	46.500	37.744	117
2023-09-26	46.500	51.150	46.500	46.500	37.744	1
2023-09-25	46.500	46.500	46.500	46.500	37.744	32
2023-09-21	46.500	46.500	46.500	46.500	37.744	70
2023-09-20	46.500	46.500	46.500	46.500	37.744	8
2023-09-18	46.500	46.500	46.500	46.500	37.744	5
2023-09-14	46.500	46.500	46.500	46.500	37.744	59
2023-09-13	46.500	46.500	46.500	46.500	37.744	35
2023-09-12	46.500	46.500	46.500	46.500	37.744	100
2023-09-08	46.500	46.500	46.500	46.500	37.744	641
2023-09-07	45.800	45.800	45.800	45.800	37.176	203
2023-09-06	46.000	46.000	46.000	46.000	37.338	3
2023-09-05	46.000	46.000	46.000	46.000	37.338	24
2023-09-04	46.000	46.000	45.000	46.000	37.338	40
2023-08-31	46.000	47.840	44.620	46.000	37.338	24
2023-08-24	46.000	46.000	46.000	46.000	37.338	115
2023-08-23	48.000	49.300	47.300	48.000	38.961	6
2023-08-22	48.000	48.000	48.000	48.000	38.961	544
2023-08-21	47.300	48.000	47.300	47.300	38.393	73
2023-08-18	47.300	48.000	47.300	47.300	38.393	51
2023-08-17	47.300	47.300	47.300	47.300	38.393	25
2023-08-16	47.300	47.300	47.300	47.300	38.393	12
2023-08-15	47.300	47.300	47.300	47.300	38.393	59
2023-08-14	47.300	47.300	47.300	47.300	38.393	603

← NewerPage 12 of 17 · 979 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.