Empresa Siderurgica del Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 8,116 |
| 2024-05-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15,861 |
| 2024-05-02 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 199,358 |
| 2024-04-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,500 |
| 2024-04-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 9,540 |
| 2024-04-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 250 |
| 2024-04-24 | 1.270 | 1.400 | 1.260 | 1.270 | 1.270 | 1,082 |
| 2024-04-23 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 17,431 |
| 2024-04-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 14,176 |
| 2024-04-19 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 5,939 |
| 2024-04-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 33,808 |
| 2024-04-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,003 |
| 2024-04-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 21,945 |
| 2024-04-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 21,845 |
| 2024-04-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,252 |
| 2024-04-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,467 |
| 2024-04-09 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 35,453 |
| 2024-04-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 60 |
| 2024-04-05 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 15 |
| 2024-04-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,336 |
| 2024-04-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 14,672 |
| 2024-04-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 11,293 |
| 2024-04-01 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 30,680 |
| 2024-03-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20,133 |
| 2024-03-26 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 47,965 |
| 2024-03-25 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 870 |
| 2024-03-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 18,533 |
| 2024-03-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,120 |
| 2024-03-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 5,222 |
| 2024-03-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 15,961 |
| 2024-03-18 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 27,932 |
| 2024-03-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,853 |
| 2024-03-14 | 1.390 | 1.420 | 1.390 | 1.390 | 1.390 | 2,513 |
| 2024-03-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 5,740 |
| 2024-03-12 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 1,000 |
| 2024-03-11 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 23,105 |
| 2024-03-08 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 38,051 |
| 2024-03-07 | 1.450 | 1.450 | 1.370 | 1.450 | 1.450 | 4,270 |
| 2024-03-06 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 25,021 |
| 2024-03-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 3,981 |
| 2024-03-04 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 7,400 |
| 2024-03-01 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 4,190 |
| 2024-02-29 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 18,064 |
| 2024-02-28 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 87,360 |
| 2024-02-27 | 1.420 | 1.500 | 1.420 | 1.470 | 1.470 | 40,765 |
| 2024-02-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 26,725 |
| 2024-02-23 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 40,970 |
| 2024-02-22 | 1.370 | 1.470 | 1.370 | 1.370 | 1.370 | 2,100 |
| 2024-02-21 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 25,131 |
| 2024-02-20 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 47,578 |
| 2024-02-19 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 44,166 |
| 2024-02-16 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 20,847 |
| 2024-02-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 11,835 |
| 2024-02-13 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 15,556 |
| 2024-02-12 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 37,962 |
| 2024-02-08 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 2,650 |
| 2024-02-06 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 22,817 |
| 2024-02-05 | 1.320 | 1.350 | 1.300 | 1.320 | 1.320 | 3,535 |
| 2024-02-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 25,453 |
| 2024-02-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 8,264 |
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.