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 |
| 2021-10-19 | 5.550 | 5.700 | 5.550 | 5.700 | 3.738 | 13,123 |
| 2021-10-18 | 5.400 | 5.550 | 5.400 | 5.550 | 3.639 | 65,770 |
| 2021-10-15 | 5.200 | 5.250 | 5.200 | 5.250 | 3.442 | 11,000 |
| 2021-10-14 | 5.000 | 5.200 | 5.000 | 5.200 | 3.410 | 20,910 |
← NewerPage 21 of 21 · 1,229 trading days
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.