Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	9.490	9.490	9.490	9.490	8.394	8,582
2023-11-20	9.490	9.490	9.490	9.490	8.394	1,577
2023-11-17	9.700	9.700	9.700	9.700	8.580	1,140
2023-11-16	9.700	9.870	9.460	9.700	8.580	189
2023-11-15	9.890	9.890	9.700	9.700	8.580	4,602
2023-11-14	9.460	9.670	9.460	9.660	8.545	11,994
2023-11-13	9.400	9.400	9.400	9.400	8.315	1,576
2023-11-09	9.800	9.800	9.650	9.650	8.536	26,307
2023-11-08	9.920	9.920	9.920	9.920	8.775	522
2023-11-07	9.920	9.920	9.920	9.920	8.775	1,839
2023-11-06	9.770	9.780	9.770	9.780	8.651	5,922
2023-11-03	9.650	9.760	9.600	9.760	8.633	19,502
2023-11-02	9.650	9.900	9.650	9.850	8.713	8,245
2023-10-31	9.350	9.600	9.350	9.500	8.403	8,748
2023-10-30	9.420	9.420	9.160	9.350	8.271	15,840
2023-10-27	9.400	9.400	9.400	9.400	8.315	137
2023-10-26	9.400	9.420	9.400	9.400	8.315	7,976
2023-10-25	9.600	9.600	9.600	9.600	8.492	555
2023-10-24	9.990	9.990	9.990	9.990	8.837	430
2023-10-23	9.990	9.990	9.990	9.990	8.837	1,032
2023-10-20	9.990	9.990	9.990	9.990	8.837	1,307
2023-10-19	10.100	10.100	9.890	9.890	8.748	3,089
2023-10-18	10.000	10.000	10.000	10.000	8.845	334
2023-10-17	9.900	10.000	9.900	10.000	8.845	5,933
2023-10-16	9.900	9.900	9.900	9.900	8.757	2,097
2023-10-13	9.500	9.890	9.500	9.890	8.748	3,674
2023-10-12	9.500	9.500	9.500	9.500	8.403	759
2023-10-11	10.000	10.000	9.480	9.500	8.403	23,943
2023-10-10	10.000	10.000	9.650	10.000	8.845	744
2023-10-09	10.000	10.000	10.000	10.000	8.845	10,242
2023-10-06	10.000	10.190	10.000	10.190	9.014	2,696
2023-10-05	9.880	9.900	9.700	9.900	8.757	5,170
2023-10-04	9.880	9.880	9.880	9.880	8.739	9,163
2023-10-03	9.900	9.900	9.880	9.880	8.739	17,217
2023-10-02	9.900	9.910	9.900	9.910	8.766	7,391
2023-09-29	9.650	9.900	9.650	9.900	8.757	13,890
2023-09-28	9.650	9.650	9.650	9.650	8.536	2,804
2023-09-27	9.550	9.550	9.550	9.550	8.447	623
2023-09-26	9.500	9.800	9.500	9.550	8.447	5,542
2023-09-25	9.610	9.610	9.610	9.610	8.501	1,865
2023-09-22	9.700	9.700	9.700	9.700	8.580	2,053
2023-09-21	9.700	9.700	9.620	9.700	8.580	219
2023-09-20	9.700	9.700	9.700	9.700	8.580	1,960
2023-09-19	9.900	9.900	9.900	9.900	8.757	1,026
2023-09-18	9.700	9.700	9.700	9.700	8.580	879
2023-09-15	9.710	9.970	9.700	9.700	8.580	8,114
2023-09-14	9.700	9.700	9.700	9.700	8.580	2,553
2023-09-13	9.650	9.710	9.650	9.710	8.589	3,080
2023-09-12	9.700	9.700	9.700	9.700	8.580	4,552
2023-09-11	9.500	9.500	9.500	9.500	8.403	5,956
2023-09-08	9.820	9.820	9.700	9.700	8.580	12,248
2023-09-07	9.800	9.800	9.800	9.800	8.669	460
2023-09-06	9.800	9.800	9.800	9.800	8.669	2,944
2023-09-05	9.900	10.000	9.900	9.950	8.801	9,362
2023-09-04	10.100	10.100	10.100	10.100	8.934	1,255
2023-09-01	10.100	10.100	10.100	10.100	8.934	827
2023-08-31	10.000	10.000	9.950	9.990	8.837	8,669
2023-08-29	10.010	10.090	10.000	10.000	8.845	8,714
2023-08-28	10.000	10.000	10.000	10.000	8.845	3,740
2023-08-25	9.880	10.000	9.880	10.000	8.845	4,601

← NewerPage 13 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.