Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	9.880	9.880	9.880	9.880	8.739	626
2023-08-23	9.880	9.880	9.880	9.880	8.739	3,847
2023-08-22	9.950	9.950	9.950	9.950	8.801	12,447
2023-08-21	9.600	9.600	9.470	9.470	8.377	6,852
2023-08-18	10.000	10.000	9.460	9.600	8.492	15,007
2023-08-17	10.000	10.000	9.900	9.900	8.757	3,627
2023-08-16	9.990	10.000	9.990	10.000	8.845	5,753
2023-08-15	10.190	10.190	10.190	10.190	9.014	185
2023-08-14	10.000	10.190	10.000	10.190	9.014	9,611
2023-08-11	9.700	9.800	9.700	9.800	8.669	5,608
2023-08-10	9.800	9.800	9.800	9.800	8.669	964
2023-08-09	9.610	9.900	9.610	9.800	8.669	17,103
2023-08-08	9.750	9.750	9.600	9.600	8.492	3,074
2023-08-07	9.900	9.900	9.510	9.510	8.412	1,698
2023-08-04	9.800	9.800	9.700	9.700	8.580	12,645
2023-08-03	9.500	9.500	9.500	9.500	8.403	2,733
2023-08-02	9.800	9.800	9.500	9.500	8.403	11,306
2023-08-01	10.000	10.000	10.000	10.000	8.845	11,029
2023-07-31	9.700	9.700	9.600	9.700	8.580	23,168
2023-07-27	9.700	9.700	9.700	9.700	8.580	36,684
2023-07-26	9.700	9.700	9.700	9.700	8.580	4,382
2023-07-25	10.020	10.020	9.340	9.800	8.669	26,999
2023-07-24	10.090	10.100	10.020	10.020	8.863	12,809
2023-07-21	10.100	10.100	10.010	10.010	8.854	8,595
2023-07-20	10.000	10.000	10.000	10.000	8.845	4,509
2023-07-19	9.950	9.950	9.950	9.950	8.801	2,203
2023-07-18	9.970	9.990	9.970	9.990	8.837	10,210
2023-07-17	10.150	10.150	9.950	9.960	8.810	6,104
2023-07-14	10.190	10.400	10.190	10.200	9.022	6,099
2023-07-13	10.190	10.190	10.190	10.190	9.014	1,454
2023-07-12	9.750	10.190	9.750	10.190	9.014	3,045
2023-07-11	9.500	9.630	9.500	9.630	8.518	10,143
2023-07-10	9.500	9.500	9.500	9.500	8.403	8,978
2023-07-07	9.300	9.500	9.250	9.360	8.279	10,333
2023-07-06	9.200	9.200	9.200	9.200	8.138	354
2023-07-05	9.200	9.200	9.200	9.200	8.138	2,712
2023-07-04	9.200	9.200	9.200	9.200	8.138	1,055
2023-07-03	9.250	9.250	9.150	9.150	8.094	7,592
2023-06-30	9.450	9.450	9.000	9.310	8.235	5,925
2023-06-28	10.650	11.000	10.550	10.880	8.151	53,011
2023-06-27	10.700	10.850	10.500	10.850	8.129	34,450
2023-06-26	11.000	11.200	11.000	11.000	8.241	36,530
2023-06-23	10.910	11.090	10.900	10.990	8.234	14,794
2023-06-22	11.100	11.100	11.100	11.100	8.316	3,027
2023-06-21	11.200	11.200	10.510	11.100	8.316	35,569
2023-06-20	11.450	11.450	11.200	11.200	8.391	5,898
2023-06-19	11.550	11.550	11.550	11.550	8.653	9,795
2023-06-16	11.300	11.300	11.100	11.190	8.384	11,833
2023-06-15	11.490	11.490	11.390	11.390	8.533	3,803
2023-06-14	11.580	11.580	11.490	11.490	8.608	5,862
2023-06-13	11.490	11.500	11.490	11.500	8.616	21,336
2023-06-12	11.500	11.500	11.490	11.500	8.616	16,278
2023-06-09	10.900	11.200	10.900	10.900	8.166	350
2023-06-08	10.900	10.900	10.900	10.900	8.166	9,072
2023-06-07	10.900	10.900	10.700	10.700	8.016	11,382
2023-06-06	10.900	10.900	10.900	10.900	8.166	1,825
2023-06-05	10.900	10.900	10.900	10.900	8.166	14,990
2023-06-02	10.600	11.000	10.600	10.900	8.166	19,252
2023-06-01	10.300	10.600	10.300	10.600	7.941	10,638
2023-05-31	10.280	10.500	10.200	10.500	7.867	25,679

← NewerPage 14 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.