Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	6.450	7.010	6.450	7.010	4.829	60,161
2022-05-20	6.400	6.400	6.310	6.400	4.409	31,226
2022-05-19	6.510	6.510	6.480	6.480	4.464	22,999
2022-05-18	6.500	6.500	6.490	6.490	4.471	14,499
2022-05-17	7.010	7.010	6.500	6.550	4.512	113,620
2022-05-16	6.810	7.100	6.800	6.810	4.692	63,722
2022-05-13	7.000	7.320	6.800	6.950	4.788	81,472
2022-05-12	7.000	7.000	6.490	6.750	4.650	30,388
2022-05-11	7.500	7.500	7.400	7.400	5.098	10,560
2022-05-09	7.500	7.500	7.500	7.500	5.167	2,100
2022-05-06	7.500	7.500	7.000	7.450	5.132	118,523
2022-05-05	8.810	8.810	7.480	7.480	5.153	18,793
2022-05-04	8.550	8.800	8.540	8.800	6.062	9,049
2022-05-02	8.050	8.550	7.900	8.550	5.890	29,644
2022-04-29	8.390	8.400	8.390	8.400	5.787	9,787
2022-04-28	8.440	8.450	8.390	8.390	5.780	12,513
2022-04-27	7.500	8.150	7.500	8.000	5.511	43,252
2022-04-26	7.880	7.880	7.400	7.400	5.098	36,444
2022-04-25	8.100	8.100	7.870	7.890	5.436	51,233
2022-04-22	9.300	9.300	8.900	9.250	6.372	45,688
2022-04-21	9.630	9.630	9.060	9.300	6.407	60,544
2022-04-20	9.600	9.630	9.600	9.630	6.634	14,928
2022-04-19	9.200	9.600	9.180	9.600	6.614	65,248
2022-04-18	10.250	10.250	9.010	9.120	6.283	43,184
2022-04-13	10.590	10.700	9.950	10.250	7.061	142,397
2022-04-12	10.560	10.810	10.560	10.570	7.282	24,424
2022-04-11	10.600	10.600	10.550	10.550	7.268	5,630
2022-04-08	10.710	10.710	10.700	10.700	7.371	23,999
2022-04-07	10.810	10.810	10.810	10.810	7.447	1,170
2022-04-06	10.810	10.810	10.800	10.800	7.440	14,700
2022-04-05	11.000	11.000	10.800	10.980	7.564	17,998
2022-04-04	10.550	11.000	10.550	11.000	7.578	66,508
2022-03-31	10.900	11.000	10.150	10.150	6.992	25,046
2022-03-30	10.500	10.700	10.500	10.650	7.337	5,821
2022-03-29	10.300	10.500	10.300	10.500	7.234	8,480
2022-03-28	10.500	10.500	10.500	10.500	7.234	100
2022-03-25	10.890	10.890	10.000	10.500	7.234	61,593
2022-03-24	9.800	9.800	9.700	9.700	6.682	5,000
2022-03-23	9.800	9.800	9.800	9.800	6.751	3,050
2022-03-22	9.950	10.000	9.760	9.780	6.738	26,074
2022-03-21	9.990	9.990	9.990	9.990	6.882	2,373
2022-03-18	9.900	9.900	9.900	9.900	6.820	450
2022-03-17	9.800	9.900	9.800	9.900	6.820	1,050
2022-03-16	10.000	10.000	10.000	10.000	6.889	1,150
2022-03-15	10.000	10.000	10.000	10.000	6.889	4,441
2022-03-14	10.200	10.200	10.200	10.200	7.027	2,520
2022-03-11	9.800	10.250	9.800	10.040	6.917	9,069
2022-03-10	9.300	9.690	9.200	9.690	6.676	43,984
2022-03-09	9.100	9.100	9.100	9.100	6.269	6,744
2022-03-08	9.400	9.500	9.300	9.300	6.407	59,518
2022-03-07	9.400	9.400	9.400	9.400	6.476	1,389
2022-03-04	9.500	9.500	9.290	9.390	6.469	13,600
2022-03-03	9.100	9.290	9.100	9.290	6.400	2,170
2022-03-02	9.000	9.000	9.000	9.000	6.200	4,201
2022-03-01	9.000	9.000	9.000	9.000	6.200	3,720
2022-02-28	9.100	9.100	9.100	9.100	6.269	2,510
2022-02-25	9.000	9.000	9.000	9.000	6.200	100
2022-02-24	9.270	9.270	8.900	9.000	6.200	30,642
2022-02-23	9.270	9.300	9.270	9.270	6.386	18,050
2022-02-22	9.220	9.220	9.220	9.220	6.352	775

← NewerPage 19 of 21 · 1,226 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.