Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	10.550	10.550	10.550	10.550	10.550	2,052
2025-10-27	10.550	10.550	10.260	10.550	10.550	620
2025-10-24	10.550	10.550	10.550	10.550	10.550	4,280
2025-10-23	10.550	10.550	10.510	10.550	10.550	439
2025-10-22	10.550	10.550	10.550	10.550	10.550	1,749
2025-10-21	10.630	10.630	10.550	10.550	10.550	7,515
2025-10-20	10.650	10.800	10.600	10.650	10.650	590
2025-10-17	10.650	10.650	10.650	10.650	10.650	21,153
2025-10-16	10.800	10.800	10.650	10.650	10.650	5,066
2025-10-15	11.200	11.200	11.200	11.200	11.200	297
2025-10-14	11.000	11.200	11.000	11.200	11.200	8,147
2025-10-13	10.600	11.200	10.600	11.200	11.200	67,212
2025-10-10	10.600	10.600	10.600	10.600	10.600	5,477
2025-10-09	10.600	10.650	10.600	10.650	10.650	8,385
2025-10-07	10.700	10.700	10.650	10.650	10.650	2,840
2025-10-06	10.800	10.800	10.800	10.800	10.800	2,464
2025-10-03	10.450	11.000	10.450	10.600	10.600	42,345
2025-10-02	11.200	11.300	11.000	11.000	11.000	10,051
2025-10-01	11.490	11.490	11.490	11.490	11.490	1,290
2025-09-30	10.660	11.490	10.660	11.490	11.490	23,966
2025-09-29	10.660	10.660	10.660	10.660	10.660	2,035
2025-09-26	10.660	10.660	10.660	10.660	10.660	474
2025-09-25	10.660	10.660	10.660	10.660	10.660	1,180
2025-09-24	10.660	10.660	10.660	10.660	10.660	1,536
2025-09-23	11.000	11.000	11.000	11.000	11.000	8,715
2025-09-22	10.600	10.600	10.600	10.600	10.600	12,303
2025-09-19	11.120	11.120	11.120	11.120	11.120	592
2025-09-18	11.120	11.120	11.120	11.120	11.120	92
2025-09-17	11.120	11.120	11.120	11.120	11.120	907
2025-09-16	11.120	11.120	11.120	11.120	11.120	821
2025-09-15	11.120	11.120	11.120	11.120	11.120	1,279
2025-09-12	11.120	11.120	11.120	11.120	11.120	430
2025-09-11	11.120	11.120	10.550	11.120	11.120	288
2025-09-10	11.120	11.120	11.120	11.120	11.120	1,955
2025-09-09	11.000	11.190	10.540	11.000	11.000	462
2025-09-08	11.000	11.000	11.000	11.000	11.000	787
2025-09-05	11.000	11.190	10.580	11.000	11.000	324
2025-09-04	11.490	11.500	11.000	11.000	11.000	9,068
2025-09-03	10.600	11.000	10.600	10.600	10.600	137
2025-09-02	10.600	10.700	10.580	10.600	10.600	407
2025-09-01	10.600	10.600	10.600	10.600	10.600	1,215
2025-08-29	10.600	10.990	10.600	10.600	10.600	443
2025-08-28	10.600	10.600	10.600	10.600	10.600	522
2025-08-27	10.600	10.600	10.600	10.600	10.600	4,708
2025-08-26	10.540	10.600	10.540	10.600	10.600	5,189
2025-08-25	10.860	10.860	10.860	10.860	10.860	768
2025-08-22	10.860	10.860	10.560	10.860	10.860	951
2025-08-21	10.860	10.860	10.650	10.860	10.860	142
2025-08-20	10.860	10.860	10.600	10.860	10.860	112
2025-08-19	10.860	10.990	10.700	10.860	10.860	388
2025-08-18	10.860	10.860	10.860	10.860	10.860	1,211
2025-08-15	11.190	11.190	11.190	11.190	11.190	503
2025-08-14	11.190	11.190	11.190	11.190	11.190	704
2025-08-13	10.550	10.550	10.510	10.550	10.550	4,375
2025-08-12	10.500	10.590	10.450	10.500	10.500	585
2025-08-11	10.650	10.650	10.500	10.500	10.500	4,826
2025-08-08	11.000	11.000	10.500	11.000	11.000	51
2025-08-07	10.870	11.100	10.870	11.000	11.000	52,882
2025-08-05	11.000	11.000	11.000	11.000	11.000	1,188
2025-08-04	11.000	11.050	11.000	11.000	11.000	3,401

← NewerPage 5 of 21 · 1,228 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.