Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.350	9.350	9.280	9.350	9.350	302
2026-07-16	9.380	9.380	9.350	9.350	9.350	2,019
2026-07-15	9.380	9.380	9.350	9.350	9.350	2,195
2026-07-14	9.389	9.389	9.360	9.389	9.389	1,436
2026-07-13	9.450	9.450	9.370	9.389	9.389	8,358
2026-07-10	9.500	9.550	9.500	9.506	9.506	8,108
2026-07-09	9.740	9.740	9.740	9.740	9.740	1,383
2026-07-08	9.370	9.720	9.370	9.720	9.720	4,531
2026-07-07	9.500	9.600	9.500	9.600	9.600	5,118
2026-07-06	9.600	9.600	9.200	9.600	9.600	3,555
2026-07-03	9.500	9.600	9.400	9.500	9.500	577
2026-07-02	9.500	9.500	9.500	9.500	9.500	2,354
2026-07-01	9.600	9.600	9.600	9.600	9.600	1,105
2026-06-30	9.600	9.600	9.600	9.600	9.600	2,288
2026-06-26	9.600	9.600	9.600	9.600	9.600	2,691
2026-06-25	9.600	9.600	9.600	9.600	9.600	665
2026-06-24	9.600	9.600	9.400	9.600	9.600	300
2026-06-23	9.790	9.790	9.600	9.600	9.600	2,407
2026-06-22	9.790	9.790	9.790	9.790	9.790	1,505
2026-06-19	9.800	9.800	9.410	9.800	9.800	309
2026-06-18	9.800	9.800	9.800	9.800	9.800	97
2026-06-17	9.800	9.800	9.800	9.800	9.800	1,313
2026-06-16	9.800	9.800	9.800	9.800	9.800	974
2026-06-15	9.800	9.800	9.500	9.800	9.800	5,778
2026-06-12	10.000	10.000	9.180	10.000	10.000	1,457
2026-06-11	10.200	10.200	10.000	10.000	10.000	5,395
2026-06-10	10.750	10.770	9.500	10.560	10.560	14,828
2026-06-09	9.000	11.000	9.000	10.770	10.770	14,827
2026-06-08	8.500	8.600	8.500	8.500	8.500	5,485
2026-06-05	9.000	9.000	8.500	8.600	8.600	5,114
2026-06-04	8.500	8.950	8.100	8.476	8.476	17,903
2026-06-03	8.800	8.800	8.800	8.800	8.800	1,831
2026-06-02	9.000	9.000	9.000	9.000	9.000	2,370
2026-06-01	9.100	9.100	9.100	9.100	9.100	1,847
2026-05-29	9.580	9.580	9.580	9.580	9.580	1,564
2026-05-28	9.270	9.270	9.270	9.270	9.270	3,360
2026-05-27	9.270	9.270	9.270	9.270	9.270	2,601
2026-05-26	9.550	9.550	9.550	9.550	9.550	1,900
2026-05-25	9.500	9.500	9.500	9.500	9.500	2,256
2026-05-22	9.450	9.500	9.400	9.500	9.500	6,910
2026-05-21	9.450	9.452	9.450	9.452	9.452	7,549
2026-05-20	9.200	9.200	9.200	9.200	9.200	4,083
2026-05-19	9.050	9.200	9.050	9.200	9.200	2,114
2026-05-18	9.000	9.000	9.000	9.000	9.000	4,504
2026-05-15	9.100	9.100	9.000	9.032	9.032	9,601
2026-05-14	9.700	9.700	8.400	8.660	8.660	22,769
2026-05-13	9.600	9.600	9.600	9.600	9.600	1,544
2026-05-12	9.550	9.550	9.550	9.550	9.550	1,398
2026-05-11	9.500	9.500	9.400	9.400	9.400	6,000
2026-05-08	9.500	11.490	9.400	9.500	9.500	741
2026-05-07	9.500	9.500	9.500	9.500	9.500	2,251
2026-05-06	9.600	9.600	9.600	9.600	9.600	1,041
2026-05-05	9.600	9.600	9.600	9.600	9.600	3,506
2026-05-04	9.700	9.700	9.600	9.600	9.600	5,619
2026-04-30	9.300	9.300	9.300	9.300	9.300	2,183
2026-04-29	9.300	10.000	9.000	9.300	9.300	667
2026-04-28	9.300	9.300	9.300	9.300	9.300	4,257
2026-04-27	9.610	10.000	9.000	9.610	9.610	165
2026-04-24	9.610	9.610	9.610	9.610	9.610	1,914
2026-04-23	9.610	9.610	9.610	9.610	9.610	275

← NewerPage 2 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.