Luz del Sur S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	17.550	18.100	17.500	18.000	18.000	23,575
2022-02-02	17.500	17.500	17.500	17.500	17.500	3,639
2022-02-01	16.120	17.500	16.120	17.490	17.490	16,279
2022-01-31	16.050	16.110	16.050	16.110	16.110	1,550
2022-01-28	15.600	16.000	15.600	16.000	16.000	1,350
2022-01-27	15.000	15.710	15.000	15.710	15.710	7,237
2022-01-26	14.950	15.000	14.950	15.000	15.000	3,491
2022-01-25	14.750	14.750	14.750	14.750	14.750	2,429
2022-01-24	14.750	14.760	14.750	14.750	14.750	6,120
2022-01-21	14.750	14.750	14.750	14.750	14.750	485
2022-01-20	14.720	14.750	14.720	14.750	14.750	4,255
2022-01-19	14.720	14.720	14.720	14.720	14.720	2,594
2022-01-18	14.250	14.250	14.250	14.250	14.250	219
2022-01-17	14.250	14.250	14.250	14.250	14.250	1,561
2022-01-14	14.250	14.250	14.250	14.250	14.250	2,439
2022-01-13	14.350	14.350	14.350	14.350	14.350	1,230
2022-01-12	14.250	14.350	14.250	14.350	14.350	1,943
2022-01-11	14.250	14.250	14.250	14.250	14.250	1,571
2022-01-10	14.250	14.250	14.250	14.250	14.250	357
2022-01-06	14.240	14.300	14.240	14.300	14.300	4,012
2022-01-05	14.240	14.240	14.240	14.240	14.240	91
2022-01-04	14.240	14.240	14.240	14.240	14.240	3,576
2022-01-03	14.240	14.240	14.240	14.240	14.240	1,850
2021-12-30	14.240	14.240	14.240	14.240	14.240	465
2021-12-29	14.240	14.240	14.240	14.240	14.240	635
2021-12-28	14.240	14.240	14.230	14.240	14.240	345
2021-12-23	14.240	14.240	14.100	14.240	14.240	197
2021-12-22	14.240	14.500	14.010	14.240	14.240	341
2021-12-21	14.240	14.240	14.000	14.240	14.240	183
2021-12-20	14.240	14.240	14.240	14.240	14.240	2,530
2021-12-17	14.420	14.510	14.420	14.510	14.510	6,325
2021-12-16	14.000	14.420	14.000	14.420	14.420	1,140
2021-12-14	14.000	14.250	14.000	14.000	14.000	11,577
2021-12-10	14.500	14.500	14.500	14.500	14.500	1,166
2021-12-09	14.500	14.500	14.500	14.500	14.500	800
2021-12-07	14.100	14.100	14.100	14.100	14.100	1,951
2021-12-06	14.300	14.300	14.300	14.300	14.300	2,119
2021-12-03	14.250	14.300	14.250	14.300	14.300	2,654
2021-12-02	14.250	14.350	14.250	14.260	14.260	20,956
2021-12-01	14.100	14.250	14.100	14.250	14.250	4,082
2021-11-30	14.010	14.280	14.010	14.280	14.280	2,884
2021-11-29	14.010	14.010	14.010	14.010	14.010	2,100
2021-11-26	14.200	14.200	14.000	14.000	14.000	10,039
2021-11-25	14.000	14.000	14.000	14.000	14.000	262
2021-11-24	14.000	14.000	14.000	14.000	14.000	965
2021-11-23	14.000	14.000	14.000	14.000	14.000	4,801
2021-11-22	13.700	13.700	13.700	13.700	13.700	1,197
2021-11-19	14.500	14.500	14.500	14.500	14.500	14,320
2021-11-17	14.500	14.510	14.500	14.500	14.500	9,308
2021-11-16	14.500	14.500	14.500	14.500	14.500	1,650
2021-11-15	14.500	14.500	14.200	14.500	14.500	7,265
2021-11-12	14.500	14.500	14.500	14.500	14.500	146,054
2021-11-11	14.000	14.500	14.000	14.500	14.500	1,662
2021-11-09	13.700	14.000	13.700	13.900	13.900	6,166
2021-11-08	13.500	13.700	13.500	13.700	13.700	1,927
2021-11-04	13.900	13.900	12.500	13.900	13.900	400
2021-11-03	13.900	13.900	13.900	13.900	13.900	928
2021-11-02	13.900	13.900	13.900	13.900	13.900	1,378
2021-10-29	13.510	13.510	13.500	13.500	13.500	1,677
2021-10-28	13.600	13.600	13.500	13.500	13.500	6,913

← NewerPage 18 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.