Empresa Siderurgica del Peru S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	1.320	1.350	1.320	1.350	1.350	24,759
2024-01-30	1.350	1.350	1.310	1.350	1.350	1,689
2024-01-29	1.350	1.350	1.350	1.350	1.350	219,434
2024-01-26	1.320	1.320	1.300	1.300	1.300	21,853
2024-01-25	1.320	1.330	1.300	1.320	1.320	2,189
2024-01-24	1.310	1.320	1.310	1.320	1.320	40,313
2024-01-23	1.290	1.310	1.260	1.290	1.290	119
2024-01-22	1.290	1.290	1.290	1.290	1.290	7,298
2024-01-19	1.310	1.310	1.270	1.310	1.310	2,118
2024-01-18	1.310	1.310	1.270	1.310	1.310	2,320
2024-01-17	1.310	1.360	1.310	1.310	1.310	7,828
2024-01-16	1.310	1.310	1.310	1.310	1.310	9,390
2024-01-15	1.300	1.310	1.300	1.310	1.310	28,500
2024-01-12	1.280	1.280	1.280	1.280	1.280	14,194
2024-01-11	1.280	1.300	1.280	1.280	1.280	4,710
2024-01-10	1.280	1.280	1.280	1.280	1.280	12,788
2024-01-09	1.290	1.290	1.290	1.290	1.290	20,591
2024-01-08	1.250	1.270	1.250	1.270	1.270	151,963
2024-01-05	1.200	1.200	1.200	1.200	1.200	22,283
2024-01-04	1.160	1.200	1.160	1.160	1.160	15,400
2024-01-03	1.160	1.160	1.160	1.160	1.160	12,082
2023-12-28	1.100	1.100	1.100	1.100	1.100	16,783
2023-12-27	1.180	1.180	1.160	1.180	1.180	2,235
2023-12-26	1.180	1.180	1.100	1.180	1.180	5,719
2023-12-22	1.180	1.180	1.180	1.180	1.180	7,170
2023-12-21	1.180	1.180	1.180	1.180	1.180	104,741
2023-12-20	1.170	1.170	1.170	1.170	1.170	24,305
2023-12-19	1.190	1.190	1.190	1.190	1.190	48,537
2023-12-18	1.180	1.190	1.180	1.190	1.190	18,290
2023-12-15	1.190	1.190	1.190	1.190	1.190	30,452
2023-12-14	1.160	1.160	1.160	1.160	1.160	5,641
2023-12-13	1.160	1.160	1.160	1.160	1.160	14,310
2023-12-11	1.160	1.160	1.150	1.160	1.160	43,445
2023-12-07	1.190	1.190	1.190	1.190	1.190	9,120
2023-12-06	1.190	1.190	1.190	1.190	1.190	27,948
2023-12-05	1.150	1.150	1.150	1.150	1.150	22,940
2023-12-04	1.150	1.150	1.150	1.150	1.150	35,721
2023-12-01	1.160	1.160	1.140	1.140	1.140	22,308
2023-11-30	1.170	1.200	1.170	1.170	1.170	3,590
2023-11-29	1.170	1.200	1.170	1.170	1.170	1,050
2023-11-28	1.280	1.300	1.250	1.260	1.260	98,411
2023-11-27	1.270	1.270	1.270	1.270	1.270	38,827
2023-11-24	1.240	1.270	1.240	1.270	1.270	52,366
2023-11-23	1.220	1.250	1.220	1.250	1.250	65,589
2023-11-22	1.200	1.200	1.170	1.200	1.200	6,964
2023-11-21	1.200	1.200	1.200	1.200	1.200	30,112
2023-11-20	1.180	1.180	1.120	1.180	1.180	51,510
2023-11-17	1.180	1.200	1.180	1.180	1.180	109,299
2023-11-16	1.170	1.170	1.170	1.170	1.170	16,614
2023-11-15	1.160	1.160	1.160	1.160	1.160	5,188
2023-11-14	1.100	1.150	1.100	1.150	1.150	21,256
2023-11-13	1.050	1.100	1.050	1.100	1.100	15,158
2023-11-10	1.030	1.030	1.030	1.030	1.030	36,275
2023-11-09	1.000	1.050	1.000	1.050	1.050	20,939
2023-11-08	1.020	1.020	1.020	1.020	1.020	24,835
2023-11-07	1.020	1.030	1.020	1.030	1.030	111,400
2023-11-06	1.030	1.030	1.030	1.030	1.030	120,327
2023-11-03	1.030	1.060	1.030	1.030	1.030	80
2023-11-02	1.000	1.050	0.990	1.030	1.030	129,019
2023-10-31	0.990	0.990	0.990	0.990	0.990	22,000

← NewerPage 12 of 21 · 1,215 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.