Casa Grande S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.500 | 8.700 | 8.500 | 8.500 | 8.500 | 10,753 |
| 2026-10-15 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 2,604 |
| 2026-10-14 | 8.300 | 8.300 | 8.100 | 8.142 | 8.142 | 14,403 |
| 2026-10-13 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 7,340 |
| 2026-10-12 | 8.320 | 8.330 | 8.320 | 8.330 | 8.330 | 4,626 |
| 2026-10-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,637 |
| 2026-10-07 | 8.646 | 8.646 | 8.646 | 8.646 | 8.646 | 21 |
| 2026-10-06 | 8.646 | 8.646 | 8.646 | 8.646 | 8.646 | 459 |
| 2026-10-05 | 8.650 | 8.650 | 8.600 | 8.646 | 8.646 | 8,226 |
| 2026-10-02 | 8.600 | 8.940 | 8.500 | 8.600 | 8.600 | 471 |
| 2026-10-01 | 8.690 | 8.690 | 8.600 | 8.600 | 8.600 | 4,374 |
| 2026-09-30 | 8.822 | 8.822 | 8.822 | 8.822 | 8.822 | 716 |
| 2026-09-29 | 8.822 | 8.822 | 8.822 | 8.822 | 8.822 | 356 |
| 2026-09-28 | 8.400 | 8.990 | 8.400 | 8.822 | 8.822 | 8,262 |
| 2026-09-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 757 |
| 2026-09-24 | 9.000 | 9.000 | 8.760 | 8.760 | 8.760 | 3,467 |
| 2026-09-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 4,176 |
| 2026-09-22 | 8.800 | 8.802 | 8.800 | 8.802 | 8.802 | 7,833 |
| 2026-09-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,032 |
| 2026-09-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 803 |
| 2026-09-17 | 8.830 | 8.830 | 8.800 | 8.800 | 8.800 | 2,294 |
| 2026-09-16 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 2,508 |
| 2026-09-15 | 8.600 | 8.600 | 8.400 | 8.550 | 8.550 | 3,851 |
| 2026-09-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 5,531 |
| 2026-09-11 | 8.300 | 8.350 | 8.200 | 8.325 | 8.325 | 13,087 |
| 2026-09-10 | 8.410 | 8.410 | 8.400 | 8.406 | 8.406 | 15,502 |
| 2026-09-09 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 5,074 |
| 2026-09-08 | 8.600 | 8.600 | 8.590 | 8.590 | 8.590 | 5,273 |
| 2026-09-07 | 8.670 | 8.670 | 8.650 | 8.650 | 8.650 | 7,534 |
| 2026-09-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,602 |
| 2026-09-03 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2,584 |
| 2026-09-02 | 8.550 | 8.700 | 8.550 | 8.700 | 8.700 | 18,065 |
| 2026-09-01 | 8.850 | 8.850 | 8.500 | 8.638 | 8.638 | 33,213 |
| 2026-08-31 | 9.100 | 9.100 | 8.640 | 8.672 | 8.672 | 11,905 |
| 2026-08-28 | 8.950 | 9.100 | 8.850 | 8.950 | 8.950 | 652 |
| 2026-08-27 | 8.820 | 8.950 | 8.820 | 8.950 | 8.950 | 3,978 |
| 2026-08-26 | 8.870 | 8.870 | 8.500 | 8.749 | 8.749 | 13,316 |
| 2026-08-25 | 8.750 | 8.750 | 8.700 | 8.719 | 8.719 | 8,479 |
| 2026-08-24 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 3,617 |
| 2026-08-21 | 8.960 | 8.960 | 8.710 | 8.715 | 8.715 | 14,734 |
| 2026-08-20 | 8.965 | 9.200 | 8.965 | 8.965 | 8.965 | 1,612 |
| 2026-08-19 | 8.900 | 9.250 | 8.900 | 8.965 | 8.965 | 7,852 |
| 2026-08-18 | 9.070 | 9.070 | 8.900 | 8.900 | 8.900 | 4,368 |
| 2026-08-17 | 9.070 | 9.220 | 9.000 | 9.070 | 9.070 | 1,452 |
| 2026-08-14 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 4,001 |
| 2026-08-13 | 9.110 | 9.200 | 9.000 | 9.110 | 9.110 | 947 |
| 2026-08-12 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 1,869 |
| 2026-08-11 | 9.250 | 9.300 | 9.100 | 9.147 | 9.147 | 10,724 |
| 2026-08-10 | 8.980 | 9.250 | 8.960 | 9.151 | 9.151 | 13,255 |
| 2026-08-07 | 9.050 | 9.100 | 8.980 | 9.025 | 9.025 | 15,487 |
| 2026-08-05 | 9.050 | 9.140 | 9.050 | 9.140 | 9.140 | 3,762 |
| 2026-08-04 | 9.000 | 9.360 | 9.000 | 9.147 | 9.147 | 10,959 |
| 2026-08-03 | 9.270 | 9.270 | 8.970 | 8.970 | 8.970 | 7,098 |
| 2026-07-31 | 9.000 | 9.003 | 9.000 | 9.003 | 9.003 | 13,241 |
| 2026-07-30 | 9.400 | 9.400 | 9.000 | 9.004 | 9.004 | 17,335 |
| 2026-07-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,693 |
| 2026-07-24 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,750 |
| 2026-07-22 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 2,551 |
| 2026-07-21 | 9.640 | 9.700 | 9.640 | 9.700 | 9.700 | 3,204 |
| 2026-07-20 | 9.350 | 9.550 | 9.350 | 9.350 | 9.350 | 426 |
Page 1 of 1 · 60 trading days
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.