Luz del Sur S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 15.800 | 16.500 | 15.800 | 15.800 | 15.800 | 298 |
| 2024-12-06 | 15.800 | 17.000 | 15.400 | 15.800 | 15.800 | 1 |
| 2024-12-05 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 390 |
| 2024-12-04 | 15.900 | 15.900 | 15.800 | 15.800 | 15.800 | 2,738 |
| 2024-12-03 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 354 |
| 2024-12-02 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 357 |
| 2024-11-28 | 15.400 | 15.700 | 15.300 | 15.700 | 15.700 | 2,448 |
| 2024-11-27 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 375 |
| 2024-11-26 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 770 |
| 2024-11-25 | 15.200 | 17.000 | 15.200 | 15.200 | 15.200 | 392 |
| 2024-11-22 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 1,940 |
| 2024-11-21 | 15.200 | 17.000 | 15.200 | 15.200 | 15.200 | 193 |
| 2024-11-20 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 1,054 |
| 2024-11-19 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 1,223 |
| 2024-11-15 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 1,205 |
| 2024-11-14 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 3,218 |
| 2024-11-13 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 588 |
| 2024-11-12 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 500 |
| 2024-11-11 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 2,650 |
| 2024-11-08 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 6,790 |
| 2024-11-07 | 15.600 | 15.600 | 15.560 | 15.600 | 15.600 | 974 |
| 2024-11-06 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 3,871 |
| 2024-11-05 | 15.700 | 15.700 | 15.600 | 15.600 | 15.600 | 1,109 |
| 2024-11-04 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 2,125 |
| 2024-10-31 | 15.560 | 15.560 | 15.560 | 15.560 | 15.560 | 2,388 |
| 2024-10-30 | 15.720 | 15.720 | 15.530 | 15.560 | 15.560 | 6,087 |
| 2024-10-29 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 32 |
| 2024-10-28 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 1,563 |
| 2024-10-24 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 1,729 |
| 2024-10-23 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 5,444 |
| 2024-10-22 | 15.900 | 17.500 | 15.650 | 15.900 | 15.900 | 294 |
| 2024-10-21 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 388 |
| 2024-10-18 | 15.540 | 15.540 | 15.540 | 15.540 | 15.540 | 375 |
| 2024-10-16 | 15.540 | 15.540 | 15.540 | 15.540 | 15.540 | 732 |
| 2024-10-11 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 74 |
| 2024-10-07 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 26 |
| 2024-10-04 | 15.700 | 17.000 | 15.550 | 15.700 | 15.700 | 75 |
| 2024-10-03 | 15.700 | 17.000 | 15.540 | 15.700 | 15.700 | 5 |
| 2024-10-02 | 15.700 | 17.000 | 15.700 | 15.700 | 15.700 | 630 |
| 2024-10-01 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 797 |
| 2024-09-30 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 1,800 |
| 2024-09-27 | 15.810 | 16.000 | 15.810 | 15.810 | 15.810 | 104 |
| 2024-09-26 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 1,184 |
| 2024-09-25 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 563 |
| 2024-09-24 | 16.000 | 17.000 | 15.540 | 16.000 | 16.000 | 480 |
| 2024-09-23 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,583 |
| 2024-09-20 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 719 |
| 2024-09-19 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,430 |
| 2024-09-17 | 16.300 | 16.300 | 16.010 | 16.010 | 16.010 | 2,715 |
| 2024-09-16 | 16.000 | 17.000 | 15.610 | 16.000 | 16.000 | 4 |
| 2024-09-13 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,088 |
| 2024-09-12 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 530 |
| 2024-09-11 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 18 |
| 2024-09-10 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 1,178 |
| 2024-09-09 | 15.590 | 15.590 | 15.590 | 15.590 | 15.590 | 1,606 |
| 2024-09-06 | 15.510 | 15.510 | 15.510 | 15.510 | 15.510 | 212 |
| 2024-09-05 | 15.510 | 15.510 | 15.510 | 15.510 | 15.510 | 1,116 |
| 2024-09-04 | 15.700 | 17.000 | 15.700 | 15.700 | 15.700 | 280 |
| 2024-09-03 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 696 |
| 2024-09-02 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 8 |
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.