Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	9.900	9.990	9.900	9.980	8.828	8,706
2024-02-16	9.950	10.000	9.850	9.850	8.713	28,953
2024-02-15	9.800	9.900	9.750	9.750	8.624	16,022
2024-02-14	9.730	9.730	9.730	9.730	8.607	2,273
2024-02-13	9.550	9.550	9.550	9.550	8.447	1,731
2024-02-12	9.510	9.510	9.510	9.510	8.412	5,660
2024-02-09	9.450	9.450	9.350	9.360	8.279	44,130
2024-02-08	9.400	9.600	9.400	9.600	8.492	6,502
2024-02-07	9.600	9.600	9.600	9.600	8.492	6,615
2024-02-06	9.690	9.690	9.630	9.690	8.571	19,702
2024-02-05	9.860	9.860	9.860	9.860	8.722	3,474
2024-02-02	9.600	9.860	9.400	9.600	8.492	139
2024-02-01	9.600	9.600	9.600	9.600	8.492	4,046
2024-01-31	9.500	9.500	9.310	9.500	8.403	536
2024-01-30	9.500	9.500	9.500	9.500	8.403	2,007
2024-01-29	9.300	10.000	9.300	9.300	8.226	297
2024-01-26	9.300	9.300	9.300	9.300	8.226	5
2024-01-25	9.460	9.460	9.300	9.300	8.226	20,986
2024-01-24	9.430	9.580	9.430	9.510	8.412	7,877
2024-01-23	9.300	9.300	9.300	9.300	8.226	3,284
2024-01-22	9.300	9.300	9.300	9.300	8.226	1,856
2024-01-19	9.200	9.300	9.200	9.300	8.226	3,330
2024-01-18	9.300	9.300	9.200	9.200	8.138	8,372
2024-01-17	9.300	9.300	9.300	9.300	8.226	4,528
2024-01-16	9.350	9.580	9.220	9.350	8.271	143
2024-01-15	9.350	9.350	9.100	9.350	8.271	50
2024-01-11	9.400	9.400	9.350	9.350	8.271	8,554
2024-01-10	9.400	9.400	9.200	9.400	8.315	624
2024-01-09	9.570	9.570	9.400	9.400	8.315	8,978
2024-01-08	9.400	9.680	9.400	9.570	8.465	19,007
2024-01-05	9.100	9.100	9.100	9.100	8.049	4,615
2024-01-04	9.100	9.100	9.100	9.100	8.049	2,657
2024-01-03	9.000	9.000	8.910	8.980	7.943	3,732
2024-01-02	9.000	9.100	9.000	9.000	7.961	788
2023-12-29	9.000	9.000	9.000	9.000	7.961	28,458
2023-12-28	9.000	9.000	9.000	9.000	7.961	33,101
2023-12-27	9.010	9.010	9.000	9.000	7.961	10,700
2023-12-26	9.130	9.130	9.100	9.100	8.049	6,690
2023-12-22	9.100	9.100	9.100	9.100	8.049	1,785
2023-12-21	9.250	9.250	9.000	9.000	7.961	42,143
2023-12-20	9.100	9.460	9.000	9.150	8.094	40,461
2023-12-19	9.100	9.100	9.100	9.100	8.049	755
2023-12-18	9.100	9.100	9.100	9.100	8.049	2,332
2023-12-15	9.010	9.010	8.990	9.000	7.961	13,606
2023-12-14	9.100	9.100	9.020	9.020	7.979	9,425
2023-12-13	9.100	9.120	9.100	9.100	8.049	5,399
2023-12-12	9.250	9.250	9.100	9.100	8.049	20,294
2023-12-11	9.300	9.300	8.900	9.100	8.049	36,971
2023-12-07	9.320	9.320	9.320	9.320	8.244	1,182
2023-12-06	9.350	9.350	9.350	9.350	8.271	4,445
2023-12-05	9.350	9.500	9.350	9.500	8.403	5,653
2023-12-04	9.350	9.350	9.350	9.350	8.271	2,622
2023-12-01	9.300	9.350	9.300	9.350	8.271	19,007
2023-11-30	9.300	9.300	9.300	9.300	8.226	3,155
2023-11-29	9.500	9.500	9.400	9.500	8.403	488
2023-11-28	9.500	9.500	9.220	9.500	8.403	2,570
2023-11-27	9.550	9.550	9.500	9.500	8.403	13,343
2023-11-24	9.420	9.420	9.400	9.400	8.315	6,456
2023-11-23	9.440	9.440	9.400	9.400	8.315	8,056
2023-11-22	9.800	9.800	9.440	9.440	8.350	6,239

← NewerPage 12 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.