Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	11.000	11.100	10.910	11.010	9.739	14,749
2024-05-15	11.150	11.420	11.150	11.150	9.863	24,950
2024-05-14	11.150	11.300	11.150	11.150	9.863	19,435
2024-05-13	11.400	11.400	11.350	11.350	10.040	10,511
2024-05-10	11.500	11.500	11.200	11.350	10.040	4,484
2024-05-09	11.500	11.500	11.390	11.390	10.075	20,563
2024-05-08	11.400	11.400	10.900	11.000	9.730	109,892
2024-05-07	11.500	12.100	11.500	12.100	10.703	14,117
2024-05-06	11.500	11.500	11.400	11.450	10.128	31,533
2024-05-03	11.000	11.150	11.000	11.050	9.774	8,749
2024-05-02	11.450	11.450	11.000	11.000	9.730	33,399
2024-04-30	11.450	11.450	11.440	11.450	10.128	9,515
2024-04-29	11.450	11.460	11.450	11.450	10.128	8,869
2024-04-26	11.450	11.450	11.240	11.240	9.942	6,616
2024-04-25	11.500	11.540	11.450	11.450	10.128	9,965
2024-04-24	11.550	11.550	11.540	11.540	10.208	3,000
2024-04-23	11.590	11.590	11.590	11.590	10.252	558
2024-04-22	11.450	11.600	11.450	11.590	10.252	23,821
2024-04-19	10.880	11.450	10.880	11.450	10.128	63,355
2024-04-18	10.900	10.900	10.900	10.900	9.642	1,893
2024-04-17	10.890	10.900	10.890	10.900	9.642	6,673
2024-04-16	10.800	10.900	10.800	10.890	9.633	14,938
2024-04-15	10.990	11.000	10.900	10.900	9.642	5,982
2024-04-12	11.000	11.000	10.990	11.000	9.730	11,656
2024-04-11	11.350	11.350	10.800	11.000	9.730	10,036
2024-04-10	10.720	11.100	10.720	11.100	9.818	6,501
2024-04-09	11.440	11.450	11.360	11.390	10.075	5,126
2024-04-08	11.490	11.490	11.300	11.300	9.995	2,244
2024-04-05	11.990	11.990	10.650	11.000	9.730	22,749
2024-04-04	11.500	11.500	11.500	11.500	10.172	24,701
2024-04-03	11.650	11.650	11.500	11.500	10.172	8,737
2024-04-02	11.900	11.900	11.500	11.650	10.305	20,235
2024-04-01	12.680	12.700	12.300	12.530	11.083	6,662
2024-03-27	12.790	12.850	12.530	12.530	11.083	8,019
2024-03-26	12.800	12.800	12.690	12.740	11.269	9,478
2024-03-25	12.660	12.950	12.600	12.610	11.154	11,919
2024-03-22	12.110	12.500	12.000	12.500	11.057	16,697
2024-03-21	12.000	12.110	12.000	12.000	10.615	20,343
2024-03-20	11.850	11.980	11.700	11.910	10.535	23,921
2024-03-19	11.850	11.850	11.790	11.850	10.482	829
2024-03-18	11.500	11.850	11.500	11.850	10.482	53,500
2024-03-15	11.060	11.120	11.060	11.120	9.836	1,832
2024-03-14	11.000	11.000	11.000	11.000	9.730	143
2024-03-13	11.000	11.000	11.000	11.000	9.730	2,575
2024-03-12	11.300	11.300	11.000	11.110	9.827	10,018
2024-03-11	11.300	11.300	11.300	11.300	9.995	2,308
2024-03-08	11.300	11.300	11.300	11.300	9.995	2,446
2024-03-07	11.300	11.300	11.300	11.300	9.995	1,513
2024-03-06	11.480	11.480	11.350	11.480	10.155	342
2024-03-05	11.480	11.480	11.480	11.480	10.155	1,530
2024-03-04	11.500	11.500	11.200	11.500	10.172	579
2024-03-01	10.500	11.500	10.500	11.500	10.172	8,258
2024-02-29	11.200	11.200	11.200	11.200	9.907	3,477
2024-02-28	11.100	11.200	11.100	11.200	9.907	6,224
2024-02-27	11.700	11.700	11.050	11.050	9.774	4,910
2024-02-26	11.490	11.490	11.300	11.490	10.163	8,074
2024-02-23	11.010	11.300	11.010	11.300	9.995	30,857
2024-02-22	10.800	11.000	10.800	10.980	9.712	16,056
2024-02-21	10.200	10.500	10.200	10.500	9.288	5,110
2024-02-20	9.990	10.000	9.990	10.000	8.845	13,886

← NewerPage 11 of 21 · 1,225 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.