Cartavio S.A.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	34.000	34.000	34.000	34.000	24.936	1,356
2022-11-07	35.500	35.500	35.500	35.500	26.037	1
2022-11-04	36.830	36.830	35.500	35.500	26.037	1,039
2022-11-03	36.880	36.880	36.870	36.870	27.041	361
2022-11-02	36.920	36.920	36.920	36.920	27.078	382
2022-10-31	33.500	34.840	31.000	33.500	24.570	10
2022-10-28	33.500	33.500	33.500	33.500	24.570	746
2022-10-27	32.200	32.200	32.100	32.100	23.543	1,717
2022-10-26	32.100	34.000	31.050	32.100	23.543	90
2022-10-25	34.000	34.000	32.000	32.100	23.543	1,596
2022-10-24	39.500	39.500	39.210	39.300	23.999	5,910
2022-10-21	39.450	39.500	39.200	39.500	24.121	2,066
2022-10-20	39.800	39.800	39.200	39.200	23.938	2,558
2022-10-19	40.000	40.000	39.500	39.800	24.305	1,682
2022-10-18	40.500	41.000	40.000	40.000	24.427	941
2022-10-17	39.300	39.300	39.300	39.300	23.999	524
2022-10-14	39.200	39.200	39.200	39.200	23.938	251
2022-10-13	39.000	39.200	39.000	39.200	23.938	761
2022-10-12	39.500	39.500	39.500	39.500	24.121	721
2022-10-11	39.500	41.000	39.500	39.500	24.121	26
2022-10-10	39.800	39.800	39.500	39.500	24.121	1,046
2022-10-07	39.800	39.800	39.500	39.500	24.121	918
2022-10-06	39.200	39.200	39.200	39.200	23.938	99
2022-10-05	39.200	39.200	39.200	39.200	23.938	134
2022-10-04	39.500	39.500	39.200	39.200	23.938	603
2022-10-03	39.500	39.500	39.500	39.500	24.121	267
2022-09-30	39.500	39.500	39.500	39.500	24.121	249
2022-09-29	39.500	39.500	39.500	39.500	24.121	707
2022-09-28	39.500	39.500	38.500	39.500	24.121	1,461
2022-09-27	39.490	39.490	39.490	39.490	24.115	230
2022-09-26	39.500	39.500	37.200	37.200	22.717	748
2022-09-23	40.000	40.000	39.500	39.500	24.121	1,679
2022-09-22	39.500	39.500	39.500	39.500	24.121	458
2022-09-21	39.500	39.500	39.500	39.500	24.121	700
2022-09-20	39.500	39.500	39.500	39.500	24.121	322
2022-09-19	39.500	39.500	39.500	39.500	24.121	211
2022-09-16	39.500	41.000	37.920	39.500	24.121	31
2022-09-15	39.500	39.500	39.500	39.500	24.121	32
2022-09-14	39.500	39.500	39.500	39.500	24.121	1,112
2022-09-13	39.500	41.500	36.000	39.500	24.121	30
2022-09-12	39.500	42.000	39.500	39.500	24.121	20
2022-09-08	39.500	39.500	36.000	39.500	24.121	432
2022-09-07	39.500	39.500	39.500	39.500	24.121	124
2022-09-02	38.500	38.500	38.500	38.500	23.511	225
2022-09-01	39.000	39.000	39.000	39.000	23.816	660
2022-08-31	41.000	41.000	39.900	39.900	24.366	1,009
2022-08-19	38.500	40.000	36.750	38.500	23.511	20
2022-08-16	38.500	38.500	38.500	38.500	23.511	491
2022-08-12	38.000	38.000	38.000	38.000	23.205	277
2022-08-11	37.700	37.700	37.700	37.700	23.022	987
2022-08-10	37.700	37.700	37.700	37.700	23.022	540
2022-08-09	37.700	37.700	37.700	37.700	23.022	422
2022-08-08	37.300	37.300	37.300	37.300	22.778	135
2022-08-05	37.000	37.000	37.000	37.000	22.595	263
2022-08-04	37.000	37.000	37.000	37.000	22.595	667
2022-08-03	35.000	36.950	35.000	36.950	22.564	2,699
2022-08-02	37.000	37.000	37.000	37.000	22.595	355
2022-07-26	37.500	37.500	37.500	37.500	22.900	2,275
2022-07-22	37.500	37.500	37.500	37.500	22.900	2,180
2022-07-19	34.000	34.000	34.000	34.000	20.763	19

← NewerPage 15 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.