Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.800	11.800	11.800	11.800	11.800	4,860
2025-05-05	11.770	11.800	11.770	11.800	11.800	7,169
2025-05-02	11.760	11.770	11.760	11.770	11.770	11,626
2025-04-30	11.760	11.760	11.760	11.760	11.760	4,419
2025-04-29	12.000	12.000	11.800	12.000	12.000	371
2025-04-28	12.000	12.000	12.000	12.000	12.000	6,739
2025-04-25	12.000	12.000	12.000	12.000	12.000	1,514
2025-04-24	12.000	12.000	12.000	12.000	12.000	2,774
2025-04-23	11.780	12.000	11.770	12.000	12.000	13,445
2025-04-22	11.770	11.770	11.770	11.770	11.770	4,751
2025-04-21	12.000	12.000	12.000	12.000	12.000	5,787
2025-04-16	11.660	11.660	11.660	11.660	11.660	463
2025-04-15	11.660	11.660	11.660	11.660	11.660	487
2025-04-14	11.660	11.700	11.660	11.660	11.660	5,629
2025-04-11	11.670	11.670	11.670	11.670	11.670	121
2025-04-10	11.670	11.670	11.670	11.670	11.670	947
2025-04-09	11.670	11.670	11.670	11.670	11.670	3,750
2025-04-08	11.660	11.660	11.660	11.660	11.660	1,919
2025-04-07	11.590	11.590	11.590	11.590	11.590	204
2025-04-04	11.590	11.590	11.590	11.590	11.590	2,434
2025-04-03	12.040	12.040	12.040	12.040	12.040	2,501
2025-04-02	12.050	12.050	12.050	12.050	12.050	593
2025-04-01	12.050	12.050	12.050	12.050	12.050	1,017
2025-03-31	12.000	12.050	12.000	12.050	12.050	2,434
2025-03-28	12.100	12.100	12.100	12.100	12.100	719
2025-03-27	12.070	12.100	12.070	12.100	12.100	3,657
2025-03-26	12.100	12.100	12.070	12.070	12.070	5,073
2025-03-25	12.000	13.000	12.000	12.100	12.100	220,403
2025-03-24	12.150	12.150	11.900	11.900	11.900	46,986
2025-03-21	11.900	12.000	11.900	12.000	12.000	3,512
2025-03-20	12.000	12.000	12.000	12.000	12.000	3,518
2025-03-19	12.000	12.100	12.000	12.100	12.100	4,423
2025-03-18	12.100	12.100	12.100	12.100	12.100	4,127
2025-03-17	12.000	12.000	12.000	12.000	12.000	3,725
2025-03-14	12.000	12.000	12.000	12.000	12.000	3,020
2025-03-13	12.000	12.100	11.920	12.000	12.000	126
2025-03-12	12.000	12.000	12.000	12.000	12.000	7,025
2025-03-11	12.000	12.000	11.890	12.000	12.000	10,420
2025-03-10	12.000	12.000	12.000	12.000	12.000	1,182
2025-03-07	11.890	12.000	11.890	12.000	12.000	2,231
2025-03-06	11.890	11.890	11.890	11.890	11.890	2,139
2025-03-05	11.800	11.890	11.800	11.890	11.890	3,425
2025-03-04	11.890	11.890	11.890	11.890	11.890	2,298
2025-03-03	11.890	11.890	11.890	11.890	11.890	1,864
2025-02-28	11.890	11.890	11.850	11.890	11.890	1,066
2025-02-27	11.890	11.890	11.890	11.890	11.890	12,330
2025-02-26	12.200	12.200	12.000	12.200	12.200	3,020
2025-02-25	12.000	12.260	12.000	12.000	12.000	10,224
2025-02-24	12.000	12.000	12.000	12.000	12.000	3,095
2025-02-21	12.000	12.000	11.900	12.000	12.000	119
2025-02-20	12.000	12.000	11.900	12.000	12.000	412
2025-02-19	12.000	12.250	11.910	12.000	12.000	382
2025-02-18	12.000	12.000	12.000	12.000	12.000	8,313
2025-02-17	12.000	12.000	12.000	12.000	12.000	2,024
2025-02-14	11.900	11.900	11.900	11.900	11.900	3,884
2025-02-13	11.980	11.980	11.900	11.900	11.900	5,324
2025-02-12	12.000	12.000	11.900	11.900	11.900	3,570
2025-02-11	11.900	11.900	11.900	11.900	11.900	2,635
2025-02-10	11.990	12.000	11.900	11.980	11.980	12,829
2025-02-07	11.990	11.990	11.990	11.990	11.990	2,385

← NewerPage 7 of 21 · 1,225 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.