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
2023-10-30	0.970	1.050	0.970	0.970	0.970	3,180
2023-10-27	1.020	1.020	0.970	0.970	0.970	121,953
2023-10-26	1.020	1.020	1.020	1.020	1.020	9,541
2023-10-25	1.040	1.040	1.000	1.040	1.040	432
2023-10-24	1.040	1.040	1.040	1.040	1.040	10,436
2023-10-23	1.020	1.050	1.020	1.020	1.020	2,150
2023-10-19	1.020	1.020	1.020	1.020	1.020	3,000
2023-10-18	1.020	1.090	1.020	1.020	1.020	3,400
2023-10-16	1.020	1.020	1.020	1.020	1.020	12,000
2023-10-13	1.000	1.040	1.000	1.000	1.000	5,163
2023-10-12	1.000	1.050	1.000	1.000	1.000	6,000
2023-10-11	1.000	1.000	1.000	1.000	1.000	14,791
2023-10-10	1.080	1.080	1.080	1.080	1.080	1,224
2023-10-09	1.080	1.100	1.080	1.080	1.080	824
2023-10-06	1.080	1.110	1.080	1.080	1.080	7,050
2023-10-05	1.090	1.100	1.080	1.080	1.080	27,451
2023-10-04	1.080	1.080	1.080	1.080	1.080	5,646
2023-10-03	1.080	1.080	1.080	1.080	1.080	16,026
2023-10-02	1.100	1.100	1.100	1.100	1.100	17,479
2023-09-29	1.100	1.100	1.100	1.100	1.100	5,673
2023-09-28	1.100	1.130	1.100	1.100	1.100	25
2023-09-27	1.100	1.160	1.100	1.100	1.100	13,614
2023-09-26	1.100	1.170	1.080	1.100	1.100	572
2023-09-25	1.100	1.100	1.100	1.100	1.100	20,237
2023-09-22	1.100	1.100	1.090	1.090	1.090	85,582
2023-09-21	1.140	1.140	1.140	1.140	1.140	18,114
2023-09-20	1.160	1.160	1.160	1.160	1.160	12,803
2023-09-19	1.170	1.170	1.170	1.170	1.170	15,810
2023-09-15	1.180	1.180	1.170	1.170	1.170	33,360
2023-09-14	1.220	1.220	1.220	1.220	1.220	6,646
2023-09-13	1.200	1.260	1.180	1.200	1.200	8,673
2023-09-12	1.200	1.200	1.200	1.200	1.200	12,342
2023-09-11	1.210	1.230	1.210	1.210	1.210	9,170
2023-09-08	1.210	1.220	1.210	1.210	1.210	40
2023-09-07	1.210	1.220	1.200	1.210	1.210	3,932
2023-09-06	1.210	1.210	1.210	1.210	1.210	10,406
2023-09-05	1.220	1.220	1.220	1.220	1.220	10,766
2023-09-04	1.240	1.240	1.220	1.240	1.240	7,607
2023-09-01	1.240	1.240	1.210	1.240	1.240	2,231
2023-08-31	1.240	1.240	1.240	1.240	1.240	24,916
2023-08-29	1.210	1.210	1.210	1.210	1.210	41,821
2023-08-28	1.210	1.210	1.210	1.210	1.210	28,074
2023-08-25	1.200	1.200	1.200	1.200	1.200	4,563
2023-08-24	1.200	1.200	1.200	1.200	1.200	32,964
2023-08-23	1.190	1.190	1.190	1.190	1.190	7,128
2023-08-22	1.200	1.200	1.190	1.190	1.190	26,766
2023-08-21	1.200	1.200	1.200	1.200	1.200	10,226
2023-08-18	1.200	1.260	1.200	1.200	1.200	15,300
2023-08-17	1.260	1.260	1.260	1.260	1.260	16,889
2023-08-16	1.270	1.270	1.270	1.270	1.270	10,739
2023-08-15	1.200	1.200	1.200	1.200	1.200	25,685
2023-08-14	1.200	1.200	1.200	1.200	1.200	10,000
2023-08-11	1.200	1.200	1.200	1.200	1.200	14,211
2023-08-10	1.170	1.230	1.170	1.170	1.170	2,117
2023-08-09	1.190	1.190	1.170	1.170	1.170	29,504
2023-08-08	1.190	1.190	1.190	1.190	1.190	43,218
2023-08-07	1.200	1.200	1.190	1.190	1.190	59,107
2023-08-04	1.210	1.230	1.210	1.210	1.210	114,281
2023-08-03	1.270	1.270	1.210	1.210	1.210	27,478
2023-08-02	1.200	1.270	1.200	1.260	1.260	42,051

← NewerPage 13 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.