Cartavio S.A.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	47.500	49.990	47.500	49.990	40.577	815
2023-08-10	47.200	47.200	47.200	47.200	38.312	150
2023-08-09	45.000	45.000	45.000	45.000	36.526	7
2023-08-08	45.000	45.000	45.000	45.000	36.526	8
2023-08-07	45.000	45.000	45.000	45.000	36.526	500
2023-08-04	45.590	45.590	45.590	45.590	37.005	691
2023-08-03	46.990	46.990	46.990	46.990	38.142	9
2023-08-02	52.000	52.000	52.000	52.000	38.138	882
2023-08-01	53.000	53.000	53.000	53.000	38.871	4,091
2023-07-31	53.000	53.000	53.000	53.000	38.871	3,848
2023-07-27	52.500	53.500	52.500	53.500	39.238	2,694
2023-07-26	53.900	53.900	53.000	53.700	39.385	1,324
2023-07-25	53.000	53.000	53.000	53.000	38.871	912
2023-07-24	53.000	53.000	53.000	53.000	38.871	186
2023-07-21	53.000	53.500	53.000	53.500	39.238	5,477
2023-07-20	50.200	52.000	50.200	52.000	38.138	1,485
2023-07-19	50.200	50.200	50.200	50.200	36.818	173
2023-07-18	50.000	50.200	50.000	50.200	36.818	4,351
2023-07-17	49.000	49.000	49.000	49.000	35.938	558
2023-07-14	49.980	49.980	49.980	49.980	36.657	57
2023-07-13	49.980	49.980	49.980	49.980	36.657	288
2023-07-12	50.200	50.200	47.000	49.000	35.938	3,559
2023-07-10	47.000	47.000	47.000	47.000	34.471	34
2023-07-07	47.000	47.000	47.000	47.000	34.471	838
2023-07-06	45.600	47.000	45.600	47.000	34.471	592
2023-07-05	45.400	45.400	45.400	45.400	33.297	161
2023-07-04	45.400	45.400	45.400	45.400	33.297	723
2023-07-03	44.500	44.500	44.500	44.500	32.637	12
2023-06-30	44.500	44.500	44.500	44.500	32.637	1,002
2023-06-28	44.000	44.000	44.000	44.000	32.271	5
2023-06-27	44.600	44.600	43.990	44.000	32.271	1,564
2023-06-23	41.500	43.990	41.500	43.990	32.263	1,320
2023-06-22	40.600	40.600	40.600	40.600	29.777	22
2023-06-21	40.600	40.600	40.600	40.600	29.777	100
2023-06-20	40.600	40.600	40.600	40.600	29.777	16
2023-06-19	40.600	40.600	40.600	40.600	29.777	293
2023-06-16	40.600	40.600	40.600	40.600	29.777	187
2023-06-15	40.600	40.600	40.600	40.600	29.777	30
2023-06-13	40.600	40.600	40.600	40.600	29.777	798
2023-06-12	40.600	40.610	40.600	40.600	29.777	2,806
2023-06-05	40.600	40.600	40.600	40.600	29.777	500
2023-06-02	41.400	41.400	41.400	41.400	30.364	450
2023-06-01	41.000	41.000	41.000	41.000	30.070	977
2023-05-31	41.400	41.400	41.400	41.400	30.364	11
2023-05-30	41.400	41.400	41.400	41.400	30.364	92
2023-05-29	41.400	41.400	41.400	41.400	30.364	928
2023-05-26	41.400	41.400	41.400	41.400	30.364	298
2023-05-25	41.400	41.400	41.400	41.400	30.364	604
2023-05-24	41.400	41.400	41.400	41.400	30.364	10
2023-05-12	41.400	41.400	41.400	41.400	30.364	111
2023-05-11	41.400	41.400	41.400	41.400	30.364	150
2023-05-10	41.400	41.400	41.400	41.400	30.364	788
2023-05-09	41.400	41.400	41.400	41.400	30.364	1,056
2023-05-08	41.000	41.000	41.000	41.000	30.070	35
2023-05-05	41.000	41.000	41.000	41.000	30.070	4
2023-05-04	41.000	41.000	41.000	41.000	30.070	50
2023-05-02	41.000	41.000	41.000	41.000	30.070	701
2023-04-28	41.000	41.000	41.000	41.000	30.070	498
2023-04-27	42.000	42.000	42.000	42.000	30.804	200
2023-04-26	41.000	41.000	41.000	41.000	30.070	500

← NewerPage 13 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.