Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	10.280	10.280	10.220	10.280	7.702	874
2023-05-29	10.290	10.290	10.280	10.280	7.702	5,401
2023-05-26	10.250	10.300	10.250	10.300	7.717	15,870
2023-05-25	10.490	10.490	9.990	10.090	7.559	22,025
2023-05-24	10.250	10.250	10.250	10.250	7.679	11,539
2023-05-23	10.350	10.350	10.350	10.350	7.754	5,583
2023-05-22	10.300	10.300	10.290	10.300	7.717	7,046
2023-05-19	10.300	10.300	10.250	10.300	7.717	7,753
2023-05-18	10.200	10.250	10.200	10.250	7.679	9,215
2023-05-17	10.460	10.460	10.300	10.350	7.754	11,515
2023-05-16	10.300	10.440	10.300	10.440	7.822	5,293
2023-05-15	10.300	10.580	10.300	10.300	7.717	6,695
2023-05-12	10.300	10.300	10.200	10.300	7.717	6,602
2023-05-11	10.400	10.400	10.300	10.300	7.717	7,316
2023-05-10	10.740	10.740	9.990	10.400	7.792	44,532
2023-05-09	10.300	10.450	10.300	10.350	7.754	26,667
2023-05-08	10.300	10.300	10.200	10.300	7.717	14,992
2023-05-05	10.200	10.350	10.200	10.200	7.642	13,887
2023-05-04	10.200	10.200	10.200	10.200	7.642	10,189
2023-05-03	10.490	10.490	10.000	10.200	7.642	22,899
2023-05-02	10.350	10.350	10.350	10.350	7.754	7,467
2023-04-28	10.350	10.350	10.210	10.350	7.754	9,555
2023-04-27	10.060	10.310	10.050	10.200	7.642	28,699
2023-04-26	10.300	10.300	10.050	10.050	7.529	5,213
2023-04-25	9.900	10.350	9.900	10.300	7.717	3,503
2023-04-24	10.000	10.200	10.000	10.150	7.604	21,427
2023-04-21	9.680	9.980	9.680	9.980	7.477	10,551
2023-04-20	9.300	9.500	9.300	9.500	7.117	18,220
2023-04-19	9.100	9.200	9.050	9.200	6.893	7,475
2023-04-18	9.150	9.150	9.150	9.150	6.855	4,143
2023-04-17	9.150	9.150	9.150	9.150	6.855	5,684
2023-04-14	9.200	9.200	9.200	9.200	6.893	2,961
2023-04-13	9.300	9.300	9.300	9.300	6.968	6,932
2023-04-12	9.150	9.150	9.150	9.150	6.855	8,123
2023-04-11	9.300	9.300	9.110	9.300	6.968	183
2023-04-10	9.300	9.490	9.000	9.300	6.968	982
2023-04-05	9.330	9.330	9.300	9.300	6.968	3,556
2023-04-04	9.160	9.330	9.110	9.330	6.990	13,399
2023-04-03	9.110	9.110	9.110	9.110	6.825	2,161
2023-03-31	9.300	9.300	9.100	9.110	6.825	19,268
2023-03-30	9.100	9.300	9.000	9.000	6.743	29,570
2023-03-29	8.200	9.000	8.200	9.000	6.743	14,233
2023-03-28	8.300	8.300	8.300	8.300	6.218	4,025
2023-03-27	8.300	8.300	8.300	8.300	6.218	1,233
2023-03-24	8.200	8.400	8.200	8.200	6.143	10
2023-03-23	8.200	8.400	8.200	8.200	6.143	9
2023-03-22	8.300	8.300	8.200	8.200	6.143	14,396
2023-03-21	8.300	8.300	8.300	8.300	6.218	1,496
2023-03-20	8.300	8.350	8.300	8.350	6.256	2,477
2023-03-17	8.400	8.400	8.400	8.400	6.293	606
2023-03-16	8.400	8.500	8.400	8.400	6.293	44
2023-03-15	8.400	8.400	8.400	8.400	6.293	2,195
2023-03-14	8.410	8.500	8.300	8.410	6.301	1,053
2023-03-13	8.400	8.410	8.400	8.410	6.301	6,418
2023-03-10	8.600	8.700	8.600	8.600	6.443	6,456
2023-03-09	8.700	8.700	8.700	8.700	6.518	2,321
2023-03-06	8.700	8.790	8.400	8.700	6.518	10
2023-03-03	8.700	8.700	8.400	8.700	6.518	827
2023-03-02	8.700	8.700	8.700	8.700	6.518	2
2023-03-01	8.700	8.700	8.700	8.700	6.518	5,871

← NewerPage 15 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.