Cartavio S.A.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 31.000 | 31.000 | 31.000 | 31.000 | 13.363 | 600 |
| 2022-01-07 | 26.850 | 26.950 | 26.850 | 26.950 | 11.617 | 2,596 |
| 2022-01-06 | 25.600 | 25.600 | 25.600 | 25.600 | 11.035 | 2,000 |
| 2022-01-05 | 24.600 | 24.600 | 24.600 | 24.600 | 10.604 | 1,224 |
| 2022-01-03 | 24.600 | 24.600 | 24.600 | 24.600 | 10.604 | 2,810 |
| 2021-12-30 | 24.000 | 24.000 | 24.000 | 24.000 | 10.346 | 400 |
| 2021-12-29 | 24.600 | 24.600 | 24.600 | 24.600 | 10.604 | 226 |
| 2021-12-20 | 25.350 | 25.350 | 25.350 | 25.350 | 10.927 | 3,323 |
| 2021-12-16 | 24.380 | 25.350 | 24.380 | 25.350 | 10.927 | 2,600 |
| 2021-12-15 | 23.000 | 26.450 | 23.000 | 23.000 | 9.914 | 2 |
| 2021-12-03 | 23.000 | 23.000 | 23.000 | 23.000 | 9.914 | 300 |
| 2021-12-02 | 22.300 | 23.000 | 22.300 | 23.000 | 9.914 | 1,168 |
| 2021-12-01 | 20.000 | 20.000 | 20.000 | 20.000 | 8.621 | 605 |
| 2021-11-30 | 17.010 | 17.010 | 17.010 | 17.010 | 7.332 | 3,304 |
| 2021-11-23 | 16.720 | 16.720 | 16.720 | 16.720 | 7.207 | 4,099 |
| 2021-11-22 | 16.620 | 16.620 | 16.620 | 16.620 | 7.164 | 190 |
| 2021-10-22 | 16.620 | 16.620 | 16.620 | 16.620 | 7.164 | 2,347 |
| 2021-10-21 | 16.640 | 16.640 | 16.640 | 16.640 | 7.173 | 3,401 |
| 2021-10-19 | 15.200 | 17.340 | 15.200 | 17.340 | 7.475 | 4,097 |
← NewerPage 17 of 17 · 979 trading days
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.