Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	9.300	9.300	9.150	9.150	6.304	4,327
2022-02-18	9.340	9.340	9.340	9.340	6.434	4,885
2022-02-17	9.600	9.750	9.480	9.480	6.531	52,882
2022-02-16	9.360	9.360	9.290	9.290	6.400	3,546
2022-02-15	9.330	9.330	9.300	9.330	6.428	10,673
2022-02-14	9.610	9.610	9.100	9.330	6.428	50,463
2022-02-11	9.640	9.640	9.640	9.640	6.641	541
2022-02-10	9.640	9.640	9.640	9.640	6.641	5,660
2022-02-09	9.690	9.690	9.480	9.650	6.648	7,450
2022-02-08	9.300	9.700	9.300	9.700	6.682	47,821
2022-02-07	9.410	9.410	9.140	9.300	6.407	49,399
2022-02-04	9.700	9.990	9.500	9.700	6.682	38,432
2022-02-03	9.600	9.700	9.600	9.700	6.682	11,830
2022-02-02	9.450	9.500	9.400	9.500	6.545	40,174
2022-02-01	10.000	10.000	9.400	9.400	6.476	40,599
2022-01-31	10.010	10.150	10.000	10.000	6.889	25,801
2022-01-28	9.500	10.010	9.500	10.010	6.896	16,712
2022-01-27	10.000	10.000	9.500	9.500	6.545	11,143
2022-01-26	15.700	15.990	15.000	15.490	10.157	57,185
2022-01-25	15.700	15.700	15.500	15.500	10.163	19,987
2022-01-24	16.000	16.000	15.100	15.700	10.295	30,701
2022-01-21	16.500	17.000	15.700	16.000	10.491	87,420
2022-01-20	16.500	16.500	16.300	16.400	10.754	19,615
2022-01-19	16.000	16.750	16.000	16.310	10.695	47,241
2022-01-18	15.500	15.700	15.400	15.700	10.295	27,749
2022-01-17	15.100	15.500	15.000	15.500	10.163	36,797
2022-01-14	15.000	15.200	14.560	15.100	9.901	41,767
2022-01-13	15.950	16.000	15.000	15.400	10.098	30,546
2022-01-12	14.430	15.500	14.430	15.050	9.868	137,603
2022-01-11	17.000	17.000	14.000	14.330	9.396	135,434
2022-01-10	17.020	17.020	16.170	16.170	10.603	98,614
2022-01-07	9.650	9.750	9.650	9.750	6.393	17,344
2022-01-06	9.350	9.570	9.350	9.550	6.262	56,764
2022-01-05	9.050	9.250	9.050	9.160	6.006	65,842
2022-01-04	8.950	9.050	8.900	9.050	5.934	26,039
2022-01-03	9.200	9.200	9.000	9.000	5.901	19,729
2021-12-31	9.100	9.100	9.100	9.100	5.967	2,000
2021-12-30	8.830	9.100	8.830	9.100	5.967	66,414
2021-12-29	8.900	8.900	8.900	8.900	5.836	200
2021-12-28	8.900	9.000	8.900	8.900	5.836	15,700
2021-12-27	8.650	8.900	8.650	8.900	5.836	15,857
2021-12-24	8.650	8.650	8.650	8.650	5.672	4,060
2021-12-23	8.650	8.650	8.650	8.650	5.672	2,460
2021-12-22	8.500	8.790	8.500	8.790	5.764	22,163
2021-12-21	8.450	8.840	8.450	8.840	5.796	12,082
2021-12-20	8.450	8.450	8.450	8.450	5.541	2,507
2021-12-17	8.900	8.900	8.900	8.900	5.836	4,525
2021-12-16	8.500	9.010	8.500	9.000	5.901	29,524
2021-12-15	8.180	8.350	8.150	8.350	5.475	23,506
2021-12-14	8.060	8.110	8.060	8.110	5.318	5,501
2021-12-13	8.000	8.200	8.000	8.060	5.285	58,962
2021-12-10	7.960	7.960	7.800	7.800	5.115	12,390
2021-12-09	8.030	8.030	7.980	7.980	5.233	31,320
2021-12-07	8.350	8.720	7.900	8.000	5.246	124,784
2021-12-06	8.100	8.100	8.100	8.100	5.311	305
2021-12-03	8.200	8.200	8.010	8.100	5.311	36,632
2021-12-02	7.950	8.400	7.950	8.400	5.508	103,797
2021-12-01	7.580	7.600	7.370	7.450	4.885	102,526
2021-11-30	7.500	7.830	7.500	7.610	4.990	63,021
2021-11-29	7.100	7.410	7.100	7.400	4.852	25,715

← NewerPage 20 of 21 · 1,229 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.