Cartavio S.A.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 45.300 | 45.300 | 45.300 | 45.300 | 45.300 | 427 |
| 2024-10-21 | 45.300 | 45.300 | 45.280 | 45.300 | 45.300 | 203 |
| 2024-10-18 | 45.300 | 45.300 | 45.300 | 45.300 | 45.300 | 379 |
| 2024-10-17 | 45.280 | 45.280 | 45.280 | 45.280 | 45.280 | 100 |
| 2024-10-16 | 45.280 | 46.000 | 45.280 | 45.280 | 45.280 | 3 |
| 2024-10-15 | 45.280 | 45.280 | 45.000 | 45.280 | 45.280 | 89 |
| 2024-10-14 | 45.280 | 45.280 | 43.000 | 45.280 | 45.280 | 107 |
| 2024-10-11 | 45.280 | 45.280 | 45.280 | 45.280 | 45.280 | 628 |
| 2024-10-10 | 45.280 | 45.280 | 42.600 | 45.280 | 45.280 | 150 |
| 2024-10-09 | 49.500 | 50.000 | 49.500 | 49.980 | 45.276 | 1,992 |
| 2024-10-07 | 49.500 | 49.500 | 49.000 | 49.000 | 44.389 | 644 |
| 2024-10-04 | 50.700 | 50.700 | 50.700 | 50.700 | 45.929 | 444 |
| 2024-10-03 | 50.700 | 50.700 | 50.700 | 50.700 | 45.929 | 311 |
| 2024-10-02 | 50.900 | 51.000 | 49.120 | 50.900 | 46.110 | 251 |
| 2024-10-01 | 50.900 | 50.900 | 50.900 | 50.900 | 46.110 | 270 |
| 2024-09-30 | 50.000 | 51.000 | 48.500 | 50.000 | 45.294 | 113 |
| 2024-09-27 | 50.000 | 51.000 | 50.000 | 50.000 | 45.294 | 171 |
| 2024-09-26 | 50.000 | 51.600 | 48.300 | 50.000 | 45.294 | 1 |
| 2024-09-25 | 50.000 | 51.600 | 48.500 | 50.000 | 45.294 | 64 |
| 2024-09-24 | 50.000 | 51.600 | 48.250 | 50.000 | 45.294 | 2 |
| 2024-09-23 | 50.000 | 50.700 | 50.000 | 50.000 | 45.294 | 150 |
| 2024-09-20 | 50.000 | 50.000 | 49.100 | 50.000 | 45.294 | 2 |
| 2024-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 45.294 | 811 |
| 2024-09-18 | 49.000 | 50.000 | 49.000 | 49.000 | 44.389 | 285 |
| 2024-09-17 | 49.000 | 49.000 | 49.000 | 49.000 | 44.389 | 297 |
| 2024-09-16 | 49.000 | 50.000 | 49.000 | 49.000 | 44.389 | 65 |
| 2024-09-13 | 49.000 | 49.000 | 49.000 | 49.000 | 44.389 | 6 |
| 2024-09-12 | 50.000 | 50.000 | 49.000 | 49.000 | 44.389 | 617 |
| 2024-09-11 | 49.000 | 49.000 | 48.000 | 49.000 | 44.389 | 6 |
| 2024-09-10 | 49.000 | 49.000 | 48.000 | 49.000 | 44.389 | 333 |
| 2024-09-09 | 49.000 | 49.000 | 49.000 | 49.000 | 44.389 | 503 |
| 2024-09-06 | 47.650 | 47.650 | 47.650 | 47.650 | 43.166 | 166 |
| 2024-09-05 | 47.650 | 47.900 | 47.650 | 47.650 | 43.166 | 92 |
| 2024-09-04 | 47.650 | 47.650 | 47.650 | 47.650 | 43.166 | 497 |
| 2024-09-03 | 47.900 | 47.900 | 47.000 | 47.650 | 43.166 | 4,629 |
| 2024-09-02 | 47.000 | 47.000 | 47.000 | 47.000 | 42.577 | 440 |
| 2024-08-29 | 46.000 | 46.000 | 46.000 | 46.000 | 41.671 | 70 |
| 2024-08-27 | 46.000 | 46.000 | 46.000 | 46.000 | 41.671 | 10 |
| 2024-08-26 | 46.000 | 46.000 | 46.000 | 46.000 | 41.671 | 11 |
| 2024-08-23 | 46.000 | 46.000 | 46.000 | 46.000 | 41.671 | 59 |
| 2024-08-21 | 46.000 | 46.000 | 46.000 | 46.000 | 41.671 | 94 |
| 2024-08-20 | 46.000 | 48.000 | 46.000 | 46.000 | 41.671 | 1 |
| 2024-08-19 | 46.000 | 46.000 | 46.000 | 46.000 | 41.671 | 878 |
| 2024-08-16 | 47.100 | 48.500 | 45.450 | 47.100 | 42.667 | 32 |
| 2024-08-15 | 47.100 | 47.500 | 47.100 | 47.100 | 42.667 | 57 |
| 2024-08-14 | 47.100 | 47.100 | 47.100 | 47.100 | 42.667 | 5,163 |
| 2024-08-13 | 46.000 | 46.000 | 46.000 | 46.000 | 41.671 | 618 |
| 2024-08-12 | 47.000 | 47.000 | 47.000 | 47.000 | 42.577 | 1,647 |
| 2024-08-09 | 46.900 | 47.000 | 46.900 | 46.900 | 42.486 | 26 |
| 2024-08-08 | 46.900 | 47.000 | 46.900 | 46.900 | 42.486 | 11 |
| 2024-08-05 | 46.000 | 46.900 | 46.000 | 46.900 | 42.486 | 2,083 |
| 2024-08-02 | 46.800 | 46.800 | 46.800 | 46.800 | 42.396 | 466 |
| 2024-08-01 | 46.800 | 46.900 | 46.800 | 46.900 | 42.486 | 856 |
| 2024-07-31 | 45.550 | 46.800 | 45.550 | 46.800 | 42.396 | 941 |
| 2024-07-30 | 45.510 | 45.510 | 45.510 | 45.510 | 41.227 | 280 |
| 2024-07-26 | 45.000 | 46.000 | 42.000 | 45.500 | 41.218 | 7,067 |
| 2024-07-25 | 46.200 | 46.450 | 46.200 | 46.450 | 42.078 | 876 |
| 2024-07-24 | 45.300 | 45.300 | 43.060 | 45.000 | 40.765 | 1,159 |
| 2024-07-22 | 46.900 | 46.900 | 46.900 | 46.900 | 42.486 | 374 |
| 2024-07-19 | 45.000 | 46.900 | 45.000 | 45.000 | 40.765 | 46 |
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.