Casa Grande S.A.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	7.200	7.200	7.100	7.100	4.656	28,015
2021-11-25	7.400	7.500	7.400	7.500	4.918	20,300
2021-11-24	7.400	7.450	7.400	7.400	4.852	12,095
2021-11-23	6.700	7.200	6.700	7.200	4.721	68,971
2021-11-22	6.350	6.700	6.300	6.700	4.393	20,689
2021-11-19	6.750	6.750	6.600	6.700	4.393	27,731
2021-11-18	6.500	6.750	6.500	6.750	4.426	104,114
2021-11-17	6.450	6.500	6.450	6.460	4.236	34,965
2021-11-16	6.470	6.470	6.300	6.300	4.131	3,697
2021-11-15	6.480	6.480	6.480	6.480	4.249	1,794
2021-11-12	6.500	6.500	6.400	6.480	4.249	97,813
2021-11-11	6.200	6.250	6.200	6.250	4.098	23,905
2021-11-10	6.100	6.150	6.020	6.150	4.033	26,252
2021-11-09	6.200	6.200	6.100	6.100	4.000	21,548
2021-11-08	6.220	6.220	6.100	6.100	4.000	31,774
2021-11-05	6.200	6.210	6.000	6.210	4.072	133,463
2021-11-04	6.000	6.200	6.000	6.090	3.993	51,310
2021-10-29	5.850	5.850	5.850	5.850	3.836	29,032
2021-10-28	5.950	5.950	5.850	5.850	3.836	11,300
2021-10-27	5.950	5.950	5.950	5.950	3.901	2,100
2021-10-26	5.950	5.950	5.950	5.950	3.901	200
2021-10-25	5.760	5.950	5.760	5.950	3.901	3,254
2021-10-22	5.700	5.940	5.700	5.760	3.777	6,678
2021-10-21	5.600	5.600	5.600	5.600	3.672	3,800
2021-10-20	5.900	5.900	5.700	5.700	3.738	26,008

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.