Casa Grande S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 8.350 | 8.350 | 8.350 | 8.350 | 5.752 | 700 |
| 2022-08-23 | 8.200 | 8.200 | 8.200 | 8.200 | 5.649 | 8,452 |
| 2022-08-22 | 8.700 | 8.700 | 8.000 | 8.050 | 5.546 | 34,808 |
| 2022-08-19 | 8.600 | 8.800 | 8.600 | 8.800 | 6.062 | 2,452 |
| 2022-08-18 | 8.890 | 8.890 | 8.890 | 8.890 | 6.124 | 1,684 |
| 2022-08-17 | 8.860 | 8.900 | 8.860 | 8.860 | 6.104 | 6,183 |
| 2022-08-16 | 8.900 | 8.900 | 8.900 | 8.900 | 6.131 | 2,289 |
| 2022-08-15 | 8.900 | 8.900 | 8.900 | 8.900 | 6.131 | 1,843 |
| 2022-08-12 | 8.900 | 8.900 | 8.900 | 8.900 | 6.131 | 1,158 |
| 2022-08-11 | 8.550 | 8.550 | 8.550 | 8.550 | 5.890 | 1,000 |
| 2022-08-10 | 9.050 | 9.050 | 9.050 | 9.050 | 6.235 | 868 |
| 2022-08-09 | 9.000 | 9.000 | 9.000 | 9.000 | 6.200 | 1,170 |
| 2022-08-08 | 8.500 | 9.100 | 8.500 | 9.100 | 6.269 | 40,123 |
| 2022-08-05 | 8.300 | 8.300 | 8.200 | 8.300 | 5.718 | 3,607 |
| 2022-08-03 | 8.120 | 8.120 | 8.000 | 8.110 | 5.587 | 12,412 |
| 2022-08-02 | 9.120 | 9.120 | 9.120 | 9.120 | 6.283 | 38 |
| 2022-08-01 | 9.100 | 9.150 | 9.100 | 9.120 | 6.283 | 6,915 |
| 2022-07-27 | 8.500 | 8.500 | 8.500 | 8.500 | 5.856 | 3,920 |
| 2022-07-26 | 8.550 | 8.550 | 8.550 | 8.550 | 5.890 | 9,150 |
| 2022-07-25 | 8.700 | 8.700 | 8.510 | 8.510 | 5.863 | 5,648 |
| 2022-07-22 | 8.700 | 8.720 | 8.700 | 8.720 | 6.007 | 14,860 |
| 2022-07-21 | 9.010 | 9.010 | 8.700 | 8.700 | 5.994 | 23,823 |
| 2022-07-20 | 8.200 | 8.400 | 8.200 | 8.400 | 5.787 | 22,250 |
| 2022-07-19 | 8.200 | 8.300 | 8.100 | 8.300 | 5.718 | 6,065 |
| 2022-07-18 | 7.800 | 8.000 | 7.800 | 8.000 | 5.511 | 9,400 |
| 2022-07-15 | 7.800 | 7.800 | 7.760 | 7.760 | 5.346 | 15,749 |
| 2022-07-14 | 7.800 | 7.850 | 7.710 | 7.800 | 5.374 | 21,620 |
| 2022-07-13 | 7.850 | 7.850 | 7.810 | 7.810 | 5.380 | 13,827 |
| 2022-07-12 | 7.800 | 8.000 | 7.800 | 8.000 | 5.511 | 4,648 |
| 2022-07-11 | 7.700 | 7.800 | 7.700 | 7.800 | 5.374 | 2,950 |
| 2022-07-08 | 7.600 | 7.800 | 7.600 | 7.800 | 5.374 | 12,790 |
| 2022-07-07 | 7.430 | 7.430 | 7.430 | 7.430 | 5.119 | 1,017 |
| 2022-07-06 | 7.100 | 7.100 | 7.100 | 7.100 | 4.891 | 13,000 |
| 2022-07-05 | 7.100 | 7.200 | 7.100 | 7.200 | 4.960 | 6,000 |
| 2022-07-01 | 6.900 | 7.100 | 6.900 | 7.100 | 4.891 | 4,617 |
| 2022-06-30 | 7.200 | 7.200 | 7.200 | 7.200 | 4.960 | 3,249 |
| 2022-06-28 | 7.200 | 7.200 | 7.200 | 7.200 | 4.960 | 5,000 |
| 2022-06-24 | 7.500 | 7.650 | 7.500 | 7.650 | 5.270 | 18,553 |
| 2022-06-23 | 7.500 | 7.500 | 6.850 | 7.100 | 4.891 | 50,743 |
| 2022-06-22 | 7.500 | 7.500 | 7.400 | 7.460 | 5.139 | 53,403 |
| 2022-06-21 | 7.800 | 7.800 | 7.500 | 7.670 | 5.284 | 22,201 |
| 2022-06-20 | 8.000 | 8.000 | 8.000 | 8.000 | 5.511 | 664 |
| 2022-06-17 | 8.000 | 8.000 | 8.000 | 8.000 | 5.511 | 5,162 |
| 2022-06-16 | 8.000 | 8.000 | 8.000 | 8.000 | 5.511 | 4,100 |
| 2022-06-15 | 8.200 | 8.200 | 8.200 | 8.200 | 5.649 | 210 |
| 2022-06-14 | 8.200 | 8.200 | 8.200 | 8.200 | 5.649 | 900 |
| 2022-06-13 | 8.450 | 8.770 | 8.450 | 8.700 | 5.994 | 61,280 |
| 2022-06-10 | 7.780 | 8.590 | 7.600 | 8.500 | 5.856 | 55,264 |
| 2022-06-09 | 7.770 | 7.770 | 7.770 | 7.770 | 5.353 | 13,000 |
| 2022-06-08 | 7.990 | 8.400 | 7.550 | 8.100 | 5.580 | 63,721 |
| 2022-06-07 | 7.360 | 7.540 | 7.360 | 7.540 | 5.194 | 16,311 |
| 2022-06-06 | 8.000 | 8.000 | 7.490 | 7.540 | 5.194 | 38,349 |
| 2022-06-03 | 7.600 | 8.000 | 7.600 | 8.000 | 5.511 | 20,249 |
| 2022-06-02 | 7.550 | 7.550 | 7.500 | 7.550 | 5.201 | 3,745 |
| 2022-05-31 | 7.000 | 7.500 | 6.450 | 7.000 | 4.822 | 55,467 |
| 2022-05-30 | 7.200 | 7.200 | 7.200 | 7.200 | 4.960 | 9,251 |
| 2022-05-27 | 7.250 | 7.250 | 7.200 | 7.200 | 4.960 | 2,310 |
| 2022-05-26 | 7.000 | 7.000 | 7.000 | 7.000 | 4.822 | 5,000 |
| 2022-05-24 | 7.010 | 7.010 | 7.010 | 7.010 | 4.829 | 700 |
| 2022-05-23 | 6.450 | 7.010 | 6.450 | 7.010 | 4.829 | 60,161 |
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.