Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	8.150	8.200	8.010	8.010	6.001	10,747
2022-11-22	8.000	8.050	8.000	8.000	5.994	16,544
2022-11-21	8.000	8.000	7.750	7.800	5.844	14,053
2022-11-18	8.050	8.050	8.050	8.050	6.031	1,467
2022-11-17	8.010	8.010	8.010	8.010	6.001	24,984
2022-11-15	8.150	8.150	8.150	8.150	6.106	23
2022-11-14	8.000	8.150	8.000	8.150	6.106	9,860
2022-11-11	8.100	8.100	7.800	7.850	5.881	34,858
2022-11-10	8.010	8.010	8.000	8.000	5.994	3,630
2022-11-09	7.910	7.990	7.900	7.990	5.986	6,063
2022-11-08	8.000	8.000	7.900	7.900	5.919	11,343
2022-11-04	8.000	8.000	7.880	7.900	5.919	18,529
2022-11-03	8.000	8.000	7.900	8.000	5.994	8,425
2022-11-02	8.200	8.200	8.200	8.200	6.143	1,016
2022-10-31	8.170	8.170	8.170	8.170	6.121	1,075
2022-10-28	8.160	8.160	8.160	8.160	6.113	1,225
2022-10-27	8.150	8.300	8.150	8.160	6.113	9,825
2022-10-26	8.190	8.190	8.190	8.190	6.136	657
2022-10-25	8.390	8.390	8.190	8.190	6.136	2,290
2022-10-24	9.050	9.100	9.000	9.000	6.200	23,519
2022-10-21	8.700	9.000	8.700	9.000	6.200	17,130
2022-10-20	8.620	8.740	8.620	8.700	5.994	34,692
2022-10-19	8.620	8.630	8.500	8.500	5.856	26,509
2022-10-18	8.660	8.660	8.610	8.610	5.932	14,375
2022-10-17	8.680	8.680	8.670	8.680	5.980	17,384
2022-10-14	8.700	8.700	8.700	8.700	5.994	9,257
2022-10-13	8.700	8.700	8.700	8.700	5.994	2,747
2022-10-12	8.730	8.730	8.730	8.730	6.014	5,876
2022-10-11	8.750	8.750	8.730	8.730	6.014	10,203
2022-10-10	8.750	8.750	8.750	8.750	6.028	1,287
2022-10-07	8.730	8.750	8.730	8.750	6.028	11,071
2022-10-06	8.740	8.760	8.740	8.750	6.028	7,366
2022-10-05	8.510	8.510	8.500	8.500	5.856	4,409
2022-10-04	8.300	8.510	8.250	8.510	5.863	14,846
2022-10-03	8.400	8.400	8.400	8.400	5.787	1,201
2022-09-30	8.350	8.350	8.300	8.300	5.718	5,338
2022-09-29	8.400	8.400	8.350	8.350	5.752	4,204
2022-09-28	8.350	8.350	8.350	8.350	5.752	3,036
2022-09-27	8.490	8.490	8.400	8.400	5.787	6,113
2022-09-26	8.400	8.400	8.100	8.100	5.580	20,271
2022-09-23	8.460	8.500	8.440	8.460	5.828	22,311
2022-09-22	8.460	8.500	8.460	8.500	5.856	11,258
2022-09-21	8.350	8.420	8.350	8.420	5.801	5,644
2022-09-20	8.400	8.400	8.350	8.350	5.752	12,627
2022-09-19	8.300	8.400	8.300	8.400	5.787	3,459
2022-09-16	8.500	8.500	8.100	8.100	5.580	15,111
2022-09-15	8.350	8.350	8.350	8.350	5.752	7,553
2022-09-14	8.500	8.500	8.500	8.500	5.856	5,132
2022-09-13	8.300	8.450	8.300	8.450	5.821	7,072
2022-09-12	8.720	8.720	8.550	8.710	6.000	21,107
2022-09-09	8.600	8.600	8.570	8.570	5.904	30,715
2022-09-08	8.360	8.360	8.360	8.360	5.759	1,341
2022-09-07	8.700	8.700	8.360	8.360	5.759	3,503
2022-09-06	8.790	8.790	8.790	8.790	6.056	1,583
2022-09-02	8.250	8.250	8.250	8.250	5.684	333
2022-09-01	8.100	8.250	8.000	8.250	5.684	40,314
2022-08-31	8.600	8.600	8.600	8.600	5.925	441
2022-08-29	8.310	8.800	8.310	8.600	5.925	58,313
2022-08-26	8.200	8.200	8.200	8.200	5.649	4,060
2022-08-25	8.450	8.450	8.450	8.450	5.821	700

← NewerPage 17 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.