Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	11.500	11.800	11.000	11.450	10.128	113,270
2024-08-13	11.500	11.790	11.500	11.600	10.261	42,133
2024-08-12	11.770	11.850	11.510	11.850	10.482	50,412
2024-08-09	11.850	12.000	11.850	12.000	10.615	39,377
2024-08-08	11.870	11.880	11.840	11.850	10.482	15,363
2024-08-07	11.890	11.890	11.860	11.860	10.491	5,970
2024-08-05	11.800	11.900	11.510	11.880	10.508	12,892
2024-08-02	11.900	11.900	11.880	11.900	10.526	16,936
2024-08-01	11.950	11.950	11.850	11.850	10.482	15,085
2024-07-31	11.900	12.200	11.600	11.750	10.393	76,935
2024-07-30	12.550	12.550	12.440	12.500	11.057	21,134
2024-07-26	12.000	12.700	12.000	12.300	10.880	29,512
2024-07-25	11.990	12.000	11.600	12.000	10.615	12,604
2024-07-24	12.000	12.000	11.990	11.990	10.606	22,070
2024-07-22	11.990	11.990	11.990	11.990	10.606	5,450
2024-07-19	11.900	11.900	11.890	11.890	10.517	10,638
2024-07-18	12.000	12.000	11.980	11.980	10.597	4,840
2024-07-17	12.000	12.200	11.900	12.000	10.615	9,793
2024-07-16	11.900	12.000	11.900	12.000	10.615	8,641
2024-07-15	11.700	11.900	11.650	11.900	10.526	8,673
2024-07-12	12.000	12.700	12.000	12.000	10.615	30,541
2024-07-11	11.700	11.700	11.500	11.500	10.172	15,345
2024-07-10	12.000	12.090	11.900	11.900	10.526	8,112
2024-07-09	11.990	12.000	11.990	12.000	10.615	8,679
2024-07-08	12.100	12.200	12.100	12.200	10.791	14,469
2024-07-05	11.980	11.980	11.980	11.980	10.597	2,926
2024-07-04	11.880	11.990	11.880	11.980	10.597	28,587
2024-07-03	11.880	11.980	11.650	11.880	10.508	779
2024-07-02	11.880	11.880	11.880	11.880	10.508	2,643
2024-07-01	11.800	11.800	11.800	11.800	10.438	1,879
2024-06-28	11.970	11.970	11.000	11.850	10.482	8,859
2024-06-27	11.960	11.960	11.800	11.800	10.438	4,800
2024-06-26	11.400	11.400	11.400	11.400	10.084	479
2024-06-25	11.390	11.400	11.390	11.400	10.084	4,617
2024-06-24	11.300	11.390	11.300	11.390	10.075	5,938
2024-06-21	11.400	11.400	11.310	11.390	10.075	20,431
2024-06-20	11.500	11.500	11.300	11.300	9.995	13,385
2024-06-19	11.720	11.720	11.720	11.720	10.367	4,240
2024-06-18	11.890	11.890	11.660	11.730	10.376	12,674
2024-06-17	11.800	11.800	11.680	11.680	10.332	9,114
2024-06-14	11.700	11.700	11.650	11.690	10.340	13,125
2024-06-13	11.490	11.560	11.490	11.500	10.172	7,504
2024-06-12	11.410	11.490	11.410	11.490	10.163	8,299
2024-06-11	11.410	11.410	11.410	11.410	10.093	2,436
2024-06-10	11.460	11.460	11.460	11.460	10.137	3,658
2024-06-06	11.450	11.490	11.320	11.410	10.093	10,715
2024-06-05	11.300	11.350	11.300	11.350	10.040	12,481
2024-06-04	11.300	11.300	11.300	11.300	9.995	2,028
2024-06-03	11.100	11.120	11.100	11.110	9.827	13,801
2024-05-31	11.000	11.140	11.000	11.140	9.854	35,139
2024-05-30	11.100	11.100	10.950	11.050	9.774	20,840
2024-05-29	11.100	11.100	11.020	11.020	9.748	5,155
2024-05-28	11.000	11.010	11.000	11.010	9.739	8,432
2024-05-27	11.000	11.180	10.950	11.180	9.889	13,557
2024-05-24	11.270	11.270	11.100	11.100	9.818	19,509
2024-05-23	11.000	11.000	11.000	11.000	9.730	10,517
2024-05-22	10.910	11.000	10.910	11.000	9.730	5,838
2024-05-21	11.100	11.100	10.940	11.000	9.730	10,545
2024-05-20	11.000	11.100	11.000	11.100	9.818	5,734
2024-05-17	11.010	11.140	11.000	11.000	9.730	29,643

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-11	1.4721 PEN
2023-06-30	1.4246 PEN
2022-10-25	0.7242 PEN
2022-01-27	0.7467 PEN
2021-10-06	0.3562 PEN
2021-06-01	0.6292 PEN
2020-12-24	0.1187 PEN
2020-09-01	0.1072 PEN
2019-08-01	0.0126 PEN

Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.