Empresa Siderurgica del Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 9,000 |
| 2024-07-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 70,104 |
| 2024-07-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 7,442 |
| 2024-07-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 12,183 |
| 2024-07-24 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 65,460 |
| 2024-07-22 | 1.490 | 1.510 | 1.490 | 1.490 | 1.490 | 1,125 |
| 2024-07-19 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 28,850 |
| 2024-07-18 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 114,521 |
| 2024-07-17 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 31,399 |
| 2024-07-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 26,597 |
| 2024-07-15 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 42,683 |
| 2024-07-12 | 1.510 | 1.510 | 1.450 | 1.500 | 1.500 | 159,607 |
| 2024-07-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 39,187 |
| 2024-07-10 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 62,458 |
| 2024-07-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 12,572 |
| 2024-07-08 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 12,279 |
| 2024-07-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 6,178 |
| 2024-07-04 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 28,314 |
| 2024-07-03 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 112,077 |
| 2024-07-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10,862 |
| 2024-07-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 16,259 |
| 2024-06-28 | 1.400 | 1.440 | 1.350 | 1.400 | 1.400 | 141 |
| 2024-06-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,210 |
| 2024-06-26 | 1.400 | 1.440 | 1.350 | 1.400 | 1.400 | 10 |
| 2024-06-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 13,263 |
| 2024-06-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 12,317 |
| 2024-06-21 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 875 |
| 2024-06-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 450 |
| 2024-06-19 | 1.350 | 1.390 | 1.350 | 1.350 | 1.350 | 324 |
| 2024-06-18 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 146,997 |
| 2024-06-17 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 28,041 |
| 2024-06-14 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 71,590 |
| 2024-06-13 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 112 |
| 2024-06-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 25,945 |
| 2024-06-11 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 42,884 |
| 2024-06-10 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 39,511 |
| 2024-06-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 40 |
| 2024-06-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 15,000 |
| 2024-06-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,922 |
| 2024-06-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 9,451 |
| 2024-05-31 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 130,246 |
| 2024-05-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 9,100 |
| 2024-05-29 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 14,062 |
| 2024-05-28 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 32,665 |
| 2024-05-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 12,528 |
| 2024-05-24 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 70 |
| 2024-05-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,849 |
| 2024-05-22 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 72,710 |
| 2024-05-21 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 34,840 |
| 2024-05-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 9 |
| 2024-05-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20,824 |
| 2024-05-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,822 |
| 2024-05-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 65,078 |
| 2024-05-14 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 65,794 |
| 2024-05-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 200 |
| 2024-05-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 12,627 |
| 2024-05-09 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 16,855 |
| 2024-05-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 7,551 |
| 2024-05-07 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 11,338 |
| 2024-05-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 8,116 |
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.