Casa Grande S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 8.600 | 8.600 | 8.600 | 8.600 | 6.443 | 3,012 |
| 2023-02-27 | 8.410 | 8.410 | 8.400 | 8.400 | 6.293 | 9,244 |
| 2023-02-24 | 8.200 | 8.200 | 8.200 | 8.200 | 6.143 | 2,191 |
| 2023-02-23 | 8.500 | 8.500 | 8.500 | 8.500 | 6.368 | 1,336 |
| 2023-02-22 | 8.200 | 8.200 | 8.200 | 8.200 | 6.143 | 3,425 |
| 2023-02-21 | 8.470 | 8.470 | 8.440 | 8.440 | 6.323 | 5,974 |
| 2023-02-20 | 8.420 | 8.440 | 8.420 | 8.430 | 6.316 | 6,043 |
| 2023-02-17 | 8.390 | 8.430 | 8.390 | 8.420 | 6.308 | 20,131 |
| 2023-02-16 | 8.200 | 8.500 | 8.200 | 8.400 | 6.293 | 21,217 |
| 2023-02-14 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 734 |
| 2023-02-13 | 7.950 | 8.000 | 7.950 | 8.000 | 5.994 | 13,432 |
| 2023-02-10 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 656 |
| 2023-02-08 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 13,712 |
| 2023-02-07 | 7.800 | 8.080 | 7.430 | 7.800 | 5.844 | 511 |
| 2023-02-03 | 7.800 | 7.800 | 7.700 | 7.800 | 5.844 | 437 |
| 2023-02-02 | 7.800 | 8.100 | 7.500 | 7.800 | 5.844 | 324 |
| 2023-02-01 | 7.800 | 7.800 | 7.520 | 7.800 | 5.844 | 66 |
| 2023-01-31 | 7.800 | 7.800 | 7.800 | 7.800 | 5.844 | 2,387 |
| 2023-01-30 | 8.000 | 8.000 | 7.850 | 7.850 | 5.881 | 13,500 |
| 2023-01-26 | 8.000 | 8.000 | 7.610 | 8.000 | 5.994 | 4 |
| 2023-01-25 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 1,554 |
| 2023-01-23 | 8.100 | 8.100 | 8.100 | 8.100 | 6.069 | 775 |
| 2023-01-20 | 8.100 | 8.100 | 8.100 | 8.100 | 6.069 | 10,000 |
| 2023-01-19 | 8.000 | 8.100 | 7.800 | 8.100 | 6.069 | 9,200 |
| 2023-01-18 | 8.000 | 8.100 | 8.000 | 8.100 | 6.069 | 11,367 |
| 2023-01-17 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 8,200 |
| 2023-01-16 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 3,914 |
| 2023-01-13 | 7.900 | 8.000 | 7.900 | 8.000 | 5.994 | 12,125 |
| 2023-01-12 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 8,216 |
| 2023-01-11 | 7.900 | 7.900 | 7.900 | 7.900 | 5.919 | 1,221 |
| 2023-01-10 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 9,460 |
| 2023-01-09 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 26,129 |
| 2023-01-05 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 1,855 |
| 2023-01-04 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 2,805 |
| 2023-01-03 | 7.850 | 7.850 | 7.850 | 7.850 | 5.881 | 2,400 |
| 2023-01-02 | 7.900 | 7.900 | 7.850 | 7.900 | 5.919 | 325 |
| 2022-12-30 | 7.900 | 7.900 | 7.900 | 7.900 | 5.919 | 3,676 |
| 2022-12-29 | 7.850 | 7.850 | 7.850 | 7.850 | 5.881 | 2,775 |
| 2022-12-28 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 1,594 |
| 2022-12-27 | 8.000 | 8.000 | 7.900 | 8.000 | 5.994 | 2 |
| 2022-12-26 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 3,057 |
| 2022-12-23 | 8.010 | 8.010 | 8.010 | 8.010 | 6.001 | 1,116 |
| 2022-12-22 | 7.900 | 8.000 | 7.900 | 8.000 | 5.994 | 6,693 |
| 2022-12-21 | 7.800 | 7.800 | 7.570 | 7.800 | 5.844 | 112 |
| 2022-12-20 | 7.200 | 7.800 | 7.200 | 7.800 | 5.844 | 14,350 |
| 2022-12-19 | 7.500 | 8.000 | 7.500 | 7.500 | 5.619 | 333 |
| 2022-12-16 | 7.500 | 7.500 | 7.500 | 7.500 | 5.619 | 2,040 |
| 2022-12-15 | 7.400 | 7.400 | 7.400 | 7.400 | 5.544 | 1,013 |
| 2022-12-14 | 7.400 | 7.400 | 7.400 | 7.400 | 5.544 | 1,829 |
| 2022-12-12 | 7.500 | 7.500 | 7.500 | 7.500 | 5.619 | 60 |
| 2022-12-07 | 7.750 | 7.750 | 7.500 | 7.500 | 5.619 | 22,612 |
| 2022-12-06 | 7.750 | 7.750 | 7.750 | 7.750 | 5.806 | 7,439 |
| 2022-12-05 | 7.730 | 7.750 | 7.400 | 7.750 | 5.806 | 42,916 |
| 2022-12-02 | 7.850 | 7.850 | 7.850 | 7.850 | 5.881 | 5,150 |
| 2022-12-01 | 7.750 | 7.820 | 7.700 | 7.810 | 5.851 | 7,035 |
| 2022-11-30 | 7.800 | 7.800 | 7.800 | 7.800 | 5.844 | 2,432 |
| 2022-11-29 | 8.000 | 8.000 | 7.900 | 7.900 | 5.919 | 3,980 |
| 2022-11-28 | 8.000 | 8.000 | 8.000 | 8.000 | 5.994 | 850 |
| 2022-11-25 | 8.010 | 8.010 | 7.810 | 8.000 | 5.994 | 40,174 |
| 2022-11-24 | 8.010 | 8.010 | 8.010 | 8.010 | 6.001 | 576 |
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.