Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	11.900	12.000	11.900	11.900	11.900	43,786
2026-01-23	11.490	11.650	11.490	11.600	11.600	87,520
2026-01-22	10.990	11.270	10.900	11.260	11.260	95,215
2026-01-21	10.500	11.000	10.400	10.700	10.700	71,042
2026-01-20	10.620	10.620	10.500	10.500	10.500	24,614
2026-01-19	10.600	10.720	10.600	10.600	10.600	31,559
2026-01-16	11.490	11.500	11.290	11.300	11.300	31,444
2026-01-15	11.250	11.500	11.250	11.500	11.500	10,095
2026-01-14	11.000	11.290	10.610	11.200	11.200	17,155
2026-01-13	10.600	10.970	10.600	10.790	10.790	14,276
2026-01-12	10.300	10.300	10.300	10.300	10.300	9,617
2026-01-09	10.350	10.350	10.200	10.200	10.200	10,735
2026-01-08	10.200	10.200	10.200	10.200	10.200	1,457
2026-01-07	10.060	10.250	10.060	10.060	10.060	1,215
2026-01-06	10.060	10.060	10.000	10.060	10.060	7,258
2026-01-05	10.280	10.350	10.060	10.060	10.060	41,667
2026-01-02	10.280	10.280	10.280	10.280	10.280	4,066
2025-12-31	10.000	10.030	9.620	10.000	10.000	369
2025-12-30	10.000	10.000	10.000	10.000	10.000	3,279
2025-12-29	9.550	9.550	9.550	9.550	9.550	1,985
2025-12-26	9.550	9.550	9.550	9.550	9.550	7,004
2025-12-24	9.700	9.700	9.700	9.700	9.700	5,318
2025-12-23	9.980	10.000	9.560	10.000	10.000	13,498
2025-12-22	9.500	9.510	9.500	9.500	9.500	11,634
2025-12-19	9.970	9.970	9.970	9.970	9.970	1,261
2025-12-18	9.900	9.970	9.900	9.970	9.970	5,366
2025-12-17	9.500	9.500	9.500	9.500	9.500	1,661
2025-12-16	9.500	9.500	9.500	9.500	9.500	842
2025-12-15	9.500	9.500	9.500	9.500	9.500	4,681
2025-12-12	9.500	9.500	9.500	9.500	9.500	4,696
2025-12-11	9.500	9.500	9.490	9.490	9.490	15,070
2025-12-10	9.700	9.700	9.700	9.700	9.700	2,748
2025-12-05	9.700	9.700	9.700	9.700	9.700	4,330
2025-12-04	9.800	10.050	9.650	9.800	9.800	1,217
2025-12-03	9.800	9.800	9.800	9.800	9.800	2,557
2025-12-02	9.650	9.700	9.650	9.700	9.700	5,183
2025-12-01	9.350	10.000	9.350	9.350	9.350	17,683
2025-11-28	9.380	9.380	9.380	9.380	9.380	821
2025-11-27	9.380	9.380	9.380	9.380	9.380	5,407
2025-11-26	9.050	9.400	9.000	9.400	9.400	14,057
2025-11-25	9.500	9.500	9.500	9.500	9.500	3,386
2025-11-24	9.640	9.640	9.640	9.640	9.640	1,068
2025-11-21	9.640	9.640	9.640	9.640	9.640	2,757
2025-11-20	9.050	9.050	9.050	9.050	9.050	208
2025-11-19	9.050	9.050	9.050	9.050	9.050	700
2025-11-18	9.220	9.220	9.000	9.050	9.050	20,385
2025-11-17	9.500	9.500	9.500	9.500	9.500	3,374
2025-11-14	9.500	10.000	9.500	9.500	9.500	803
2025-11-13	9.510	9.510	9.500	9.500	9.500	8,465
2025-11-12	9.750	9.750	9.580	9.580	9.580	6,184
2025-11-11	9.750	9.750	9.750	9.750	9.750	1,182
2025-11-10	9.700	9.700	9.700	9.700	9.700	2,211
2025-11-07	9.700	9.700	9.700	9.700	9.700	5,146
2025-11-06	10.000	10.000	9.800	9.800	9.800	6,411
2025-11-05	10.010	10.010	10.000	10.000	10.000	8,355
2025-11-04	10.020	10.020	10.020	10.020	10.020	2,314
2025-11-03	10.020	10.020	10.020	10.020	10.020	2,959
2025-10-31	10.550	10.550	10.400	10.400	10.400	1,991
2025-10-30	10.550	10.550	10.500	10.500	10.500	6,615
2025-10-29	10.530	10.550	10.530	10.550	10.550	5,588

← NewerPage 4 of 5 · 247 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.