Cartavio S.A.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	33.470	33.470	32.500	32.500	32.500	1,869
2026-07-14	32.500	32.500	32.500	32.500	32.500	97
2026-07-13	32.500	32.500	32.500	32.500	32.500	571
2026-07-10	33.500	33.500	32.500	32.500	32.500	1,458
2026-07-09	33.000	34.000	33.000	33.000	33.000	136
2026-07-08	32.000	33.000	32.000	33.000	33.000	1,571
2026-07-07	33.000	33.000	31.500	33.000	33.000	245
2026-07-06	33.000	33.000	33.000	33.000	33.000	280
2026-07-03	33.000	33.000	33.000	33.000	33.000	6
2026-07-02	33.000	36.500	33.000	33.000	33.000	88
2026-07-01	33.000	33.000	33.000	33.000	33.000	1,015
2026-06-30	33.000	33.000	32.000	33.000	33.000	85
2026-06-26	33.000	33.000	33.000	33.000	33.000	631
2026-06-25	33.000	37.000	32.500	33.000	33.000	106
2026-06-24	33.000	39.000	33.000	33.000	33.000	76
2026-06-23	33.000	37.500	33.000	33.000	33.000	216
2026-06-22	33.000	33.000	33.000	33.000	33.000	732
2026-06-19	33.200	36.400	33.000	33.200	33.200	109
2026-06-18	33.200	36.400	33.200	33.200	33.200	24
2026-06-17	33.000	33.200	33.000	33.200	33.200	824
2026-06-16	32.510	32.510	32.510	32.510	32.510	9
2026-06-15	32.510	32.510	32.510	32.510	32.510	81
2026-06-12	32.510	32.510	32.510	32.510	32.510	414
2026-06-11	33.510	40.000	30.000	33.510	33.510	185
2026-06-10	33.510	33.510	33.510	33.510	33.510	687
2026-06-09	33.510	33.510	33.510	33.510	33.510	1,482
2026-06-08	33.510	33.510	26.500	33.510	33.510	212
2026-06-05	33.510	33.510	28.500	33.510	33.510	92
2026-06-04	33.510	33.510	31.030	33.510	33.510	313
2026-06-03	33.510	33.510	31.030	33.510	33.510	66
2026-06-02	33.200	33.510	33.200	33.510	33.510	880
2026-06-01	33.510	38.800	31.030	33.510	33.510	71
2026-05-29	33.510	38.800	28.500	33.510	33.510	160
2026-05-28	33.510	38.800	31.000	33.510	33.510	176
2026-05-27	33.510	38.800	26.480	33.510	33.510	172
2026-05-26	33.510	38.800	33.100	33.510	33.510	14
2026-05-22	33.510	40.000	33.100	33.510	33.510	140
2026-05-20	33.510	40.000	32.500	33.510	33.510	132
2026-05-19	33.510	33.510	33.510	33.510	33.510	942
2026-05-18	33.560	33.560	33.510	33.510	33.510	823
2026-05-15	33.510	40.000	30.000	33.510	33.510	186
2026-05-14	33.500	33.510	33.500	33.510	33.510	482
2026-05-13	34.100	39.600	30.890	34.100	34.100	31
2026-05-12	34.100	40.000	30.000	34.100	34.100	234
2026-05-11	34.100	40.000	26.980	34.100	34.100	57
2026-05-08	34.100	40.000	32.900	34.100	34.100	34
2026-05-07	34.100	40.000	33.020	34.100	34.100	21
2026-05-06	34.100	34.100	34.100	34.100	34.100	880
2026-05-05	34.100	34.100	34.100	34.100	34.100	2,427
2026-05-04	34.100	34.100	34.100	34.100	34.100	431
2026-04-30	34.100	40.000	33.020	34.100	34.100	131
2026-04-29	34.100	40.000	31.050	34.100	34.100	235
2026-04-28	34.100	40.000	33.000	34.100	34.100	219
2026-04-27	34.100	34.100	34.100	34.100	34.100	106
2026-04-24	34.100	34.100	34.100	34.100	34.100	364
2026-04-23	34.100	34.100	34.100	34.100	34.100	39
2026-04-22	34.100	34.100	34.100	34.100	34.100	2,456
2026-04-21	34.000	35.000	34.000	34.000	34.000	213
2026-04-20	34.100	34.100	34.000	34.000	34.000	585
2026-04-17	34.000	34.900	33.400	34.000	34.000	253

← NewerPage 2 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.