Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	11.900	11.990	11.900	11.990	11.990	3,861
2025-02-05	11.900	11.950	11.900	11.950	11.950	5,445
2025-02-04	12.200	12.200	11.900	11.900	11.900	8,373
2025-02-03	12.250	12.250	12.250	12.250	12.250	1,034
2025-01-31	11.900	12.250	11.900	12.250	12.250	3,595
2025-01-30	12.250	12.250	12.250	12.250	12.250	1,275
2025-01-29	12.190	12.190	11.600	11.600	11.600	3,871
2025-01-28	12.190	12.190	12.190	12.190	12.190	2,550
2025-01-27	12.280	12.290	12.000	12.000	12.000	3,956
2025-01-24	12.100	12.100	12.000	12.010	12.010	11,675
2025-01-23	12.300	12.380	12.290	12.300	12.300	4,524
2025-01-22	12.290	12.290	12.290	12.290	12.290	2,379
2025-01-21	12.260	12.260	12.260	12.260	12.260	2,743
2025-01-20	12.260	12.260	12.260	12.260	12.260	2,380
2025-01-17	12.260	12.260	12.260	12.260	12.260	2,185
2025-01-16	12.080	12.100	12.080	12.100	12.100	3,135
2025-01-15	12.000	12.000	12.000	12.000	12.000	2,807
2025-01-14	12.000	12.000	11.860	12.000	12.000	570
2025-01-13	12.000	12.000	12.000	12.000	12.000	3,602
2025-01-10	12.000	12.000	12.000	12.000	12.000	4,017
2025-01-09	12.120	12.120	12.000	12.000	12.000	4,597
2025-01-08	12.000	12.000	12.000	12.000	12.000	5,305
2025-01-07	12.000	12.000	12.000	12.000	12.000	3,478
2025-01-06	12.000	12.000	11.990	12.000	12.000	6,371
2025-01-03	12.000	12.000	12.000	12.000	12.000	7,818
2025-01-02	12.000	12.000	12.000	12.000	12.000	2,897
2024-12-31	12.000	12.000	12.000	12.000	12.000	610
2024-12-30	12.000	12.000	12.000	12.000	12.000	2,099
2024-12-27	12.000	12.000	12.000	12.000	12.000	5,033
2024-12-26	12.000	12.000	11.650	11.650	11.650	8,892
2024-12-24	12.000	12.000	11.670	12.000	12.000	116
2024-12-23	12.000	12.000	12.000	12.000	12.000	4,375
2024-12-20	12.000	12.100	12.000	12.000	12.000	10,827
2024-12-19	12.000	12.000	12.000	12.000	12.000	7,592
2024-12-18	11.850	12.040	11.850	12.040	12.040	5,267
2024-12-17	11.700	12.080	11.700	12.080	12.080	2,654
2024-12-16	12.100	12.100	12.090	12.100	12.100	7,069
2024-12-13	12.120	12.120	11.660	12.040	12.040	8,764
2024-12-12	12.000	12.090	12.000	12.090	12.090	8,910
2024-12-11	11.900	11.900	11.900	11.900	11.900	3,327
2024-12-10	12.130	12.130	11.600	11.600	11.600	3,876
2024-12-06	12.050	12.120	12.000	12.120	12.120	20,191
2024-12-05	12.000	12.050	12.000	12.050	12.050	21,499
2024-12-04	12.000	12.000	12.000	12.000	12.000	1,622
2024-12-03	11.820	12.000	11.820	12.000	12.000	7,932
2024-12-02	11.600	11.820	11.600	11.820	11.820	10,278
2024-11-29	11.490	11.600	11.490	11.600	11.600	15,723
2024-11-28	11.300	11.400	11.200	11.400	11.400	12,428
2024-11-27	11.300	11.300	11.300	11.300	11.300	2,013
2024-11-26	11.210	11.210	11.200	11.200	11.200	4,224
2024-11-25	11.200	11.200	11.200	11.200	11.200	2,933
2024-11-22	11.250	11.250	11.250	11.250	11.250	2,495
2024-11-21	11.200	11.200	11.200	11.200	11.200	3,309
2024-11-20	11.200	11.200	11.200	11.200	11.200	3,360
2024-11-19	11.280	11.300	10.910	11.200	11.200	29,545
2024-11-18	11.260	11.270	11.250	11.270	11.270	6,322
2024-11-15	11.240	11.260	11.240	11.260	11.260	5,773
2024-11-14	11.010	11.300	11.010	11.250	11.250	11,202
2024-11-13	11.100	11.150	11.100	11.110	11.110	25,858
2024-11-12	11.160	11.490	11.160	11.250	11.250	11,100

← NewerPage 8 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.