Casa Grande S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	11.200	11.490	11.200	11.200	11.200	31,484
2024-11-08	11.550	11.550	11.200	11.500	11.500	43,545
2024-11-07	11.300	11.400	11.130	11.400	11.400	11,976
2024-11-06	11.220	11.220	11.200	11.200	11.200	3,240
2024-11-05	11.290	11.500	11.290	11.300	11.300	22,877
2024-11-04	11.300	11.500	11.300	11.500	11.500	6,252
2024-10-31	11.620	11.620	11.540	11.540	11.540	17,323
2024-10-30	11.450	11.600	11.450	11.590	11.590	15,121
2024-10-29	11.650	11.650	11.550	11.550	11.550	9,381
2024-10-28	11.600	11.650	11.600	11.650	11.650	8,383
2024-10-25	11.350	11.650	11.350	11.650	11.650	4,046
2024-10-24	11.560	11.600	11.560	11.600	11.600	6,067
2024-10-23	11.600	11.600	11.600	11.600	11.600	10,290
2024-10-22	11.550	11.700	11.550	11.600	11.600	14,742
2024-10-21	11.510	11.550	11.510	11.550	11.550	6,574
2024-10-18	11.700	11.700	11.680	11.680	11.680	2,797
2024-10-17	11.500	11.700	11.500	11.700	11.700	3,693
2024-10-16	11.710	11.710	11.700	11.700	11.700	7,743
2024-10-15	11.320	11.700	11.320	11.700	11.700	6,369
2024-10-14	11.700	11.800	11.310	11.800	11.800	10,012
2024-10-11	11.200	11.350	11.100	11.350	11.350	13,427
2024-10-10	12.860	12.860	12.500	12.750	11.278	51,759
2024-10-09	12.850	12.850	12.700	12.840	11.358	45,030
2024-10-07	12.900	12.910	12.880	12.880	11.393	16,974
2024-10-04	12.930	12.950	12.700	12.890	11.402	17,934
2024-10-03	12.910	12.930	12.910	12.930	11.437	17,153
2024-10-02	12.770	12.910	12.700	12.910	11.419	78,391
2024-10-01	12.580	12.740	12.580	12.740	11.269	13,082
2024-09-30	12.560	12.580	12.560	12.580	11.128	22,093
2024-09-27	12.500	12.500	12.430	12.500	11.057	11,358
2024-09-26	12.480	12.500	12.480	12.490	11.048	12,548
2024-09-25	12.450	12.490	12.450	12.490	11.048	8,775
2024-09-24	12.490	12.490	12.450	12.450	11.013	5,045
2024-09-23	12.350	12.350	12.300	12.350	10.924	18,399
2024-09-20	12.500	12.500	12.300	12.300	10.880	6,778
2024-09-19	12.470	12.500	12.450	12.500	11.057	14,258
2024-09-18	12.380	12.400	12.380	12.400	10.968	10,537
2024-09-17	12.440	12.440	12.380	12.380	10.951	4,711
2024-09-16	12.300	12.430	12.300	12.430	10.995	3,371
2024-09-13	12.420	12.430	12.290	12.430	10.995	9,392
2024-09-12	12.200	12.290	12.120	12.290	10.871	11,388
2024-09-11	12.110	12.110	12.000	12.110	10.712	4,651
2024-09-10	12.390	12.400	12.190	12.200	10.791	11,893
2024-09-09	12.200	12.450	12.200	12.200	10.791	19,316
2024-09-06	12.000	12.140	12.000	12.100	10.703	9,451
2024-09-05	12.290	12.290	12.000	12.000	10.615	10,768
2024-09-04	12.100	12.100	11.800	12.000	10.615	18,850
2024-09-03	12.140	12.240	12.100	12.100	10.703	3,680
2024-09-02	12.220	12.220	12.210	12.210	10.800	3,094
2024-08-29	11.830	12.250	11.830	12.250	10.836	33,224
2024-08-28	11.700	11.700	11.700	11.700	10.349	1,717
2024-08-27	11.690	11.700	11.690	11.700	10.349	9,348
2024-08-26	11.790	11.790	11.650	11.650	10.305	5,939
2024-08-23	11.650	11.790	11.650	11.650	10.305	155
2024-08-22	11.800	11.800	11.650	11.650	10.305	8,193
2024-08-21	11.780	11.780	11.720	11.770	10.411	6,310
2024-08-20	11.680	11.720	11.670	11.720	10.367	27,488
2024-08-19	11.780	11.780	11.670	11.780	10.420	742
2024-08-16	11.510	11.800	11.510	11.780	10.420	24,189
2024-08-15	11.650	11.790	11.500	11.720	10.367	23,651

← NewerPage 9 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.