Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	10.970	10.970	10.970	10.970	10.970	4,030
2025-07-31	11.000	11.000	11.000	11.000	11.000	8,704
2025-07-30	11.370	11.370	11.370	11.370	11.370	1,040
2025-07-25	11.100	11.370	11.100	11.370	11.370	2,943
2025-07-24	11.370	11.400	11.370	11.400	11.400	4,320
2025-07-22	11.370	11.370	11.370	11.370	11.370	1,657
2025-07-21	11.370	11.370	11.370	11.370	11.370	2,040
2025-07-18	11.000	11.000	11.000	11.000	11.000	1,207
2025-07-17	11.000	11.000	11.000	11.000	11.000	2,539
2025-07-16	11.150	11.400	11.100	11.400	11.400	4,847
2025-07-15	10.800	11.100	10.800	11.100	11.100	9,472
2025-07-14	11.420	11.420	11.420	11.420	11.420	2,775
2025-07-11	11.500	11.500	11.500	11.500	11.500	1,522
2025-07-10	11.450	11.450	11.400	11.400	11.400	1,880
2025-07-09	11.400	11.400	11.300	11.400	11.400	590
2025-07-08	11.400	11.400	11.400	11.400	11.400	2,614
2025-07-07	11.340	11.340	11.340	11.340	11.340	944
2025-07-04	11.400	11.400	11.340	11.340	11.340	5,038
2025-07-03	11.350	11.430	11.350	11.430	11.430	3,122
2025-07-02	11.400	11.400	11.400	11.400	11.400	2,168
2025-07-01	11.000	11.360	11.000	11.360	11.360	5,486
2025-06-30	11.700	12.150	11.700	12.120	12.120	14,764
2025-06-27	12.250	12.250	12.230	12.230	12.230	5,697
2025-06-26	12.250	12.250	12.250	12.250	12.250	491
2025-06-25	12.190	12.250	12.190	12.250	12.250	4,084
2025-06-24	12.200	12.200	12.200	12.200	12.200	2,066
2025-06-23	12.300	12.300	12.190	12.300	12.300	11,681
2025-06-20	12.380	12.380	12.380	12.380	12.380	761
2025-06-19	12.380	12.380	12.380	12.380	12.380	985
2025-06-18	12.200	12.380	12.200	12.380	12.380	12,759
2025-06-17	12.380	12.380	12.380	12.380	12.380	3,567
2025-06-16	12.200	12.450	12.100	12.450	12.450	5,669
2025-06-13	12.100	12.100	12.100	12.100	12.100	3,075
2025-06-12	12.000	12.000	12.000	12.000	12.000	415
2025-06-11	12.000	12.000	12.000	12.000	12.000	1,860
2025-06-10	11.850	11.870	11.850	11.850	11.850	20,588
2025-06-09	12.000	12.490	11.950	12.400	12.400	43,388
2025-06-06	11.980	12.000	11.950	12.000	12.000	23,966
2025-06-05	11.950	11.980	11.950	11.950	11.950	521
2025-06-04	12.000	12.000	11.950	11.950	11.950	3,028
2025-06-03	11.960	11.960	11.940	11.940	11.940	4,947
2025-06-02	11.970	11.970	11.970	11.970	11.970	1,692
2025-05-30	11.700	11.700	11.700	11.700	11.700	1,706
2025-05-29	12.000	12.000	12.000	12.000	12.000	3,221
2025-05-28	11.950	11.960	11.800	11.810	11.810	98,832
2025-05-27	11.800	11.900	11.800	11.900	11.900	112,660
2025-05-26	11.900	11.950	11.900	11.900	11.900	101
2025-05-23	11.900	11.900	11.900	11.900	11.900	3,007
2025-05-22	11.980	11.980	11.980	11.980	11.980	2,349
2025-05-21	11.900	11.970	11.900	11.900	11.900	850
2025-05-20	11.900	11.900	11.850	11.900	11.900	250
2025-05-19	11.770	11.900	11.770	11.900	11.900	2,994
2025-05-16	11.950	11.950	11.750	11.750	11.750	1,875
2025-05-15	11.950	11.950	11.800	11.800	11.800	5,004
2025-05-14	11.750	11.800	11.750	11.800	11.800	3,267
2025-05-13	11.900	11.900	11.900	11.900	11.900	2,365
2025-05-12	11.590	11.600	11.590	11.600	11.600	6,204
2025-05-09	11.900	11.900	11.820	11.820	11.820	5,455
2025-05-08	11.900	11.900	11.900	11.900	11.900	2,457
2025-05-07	11.790	11.790	11.790	11.790	11.790	10,612

← NewerPage 6 of 21 · 1,226 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.