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
2023-08-01	1.260	1.260	1.200	1.200	1.200	109,207
2023-07-31	1.260	1.260	1.260	1.260	1.260	15,174
2023-07-27	1.250	1.250	1.250	1.250	1.250	34,688
2023-07-26	1.250	1.250	1.250	1.250	1.250	17,573
2023-07-25	1.220	1.220	1.220	1.220	1.220	8,158
2023-07-24	1.230	1.230	1.210	1.220	1.220	24,508
2023-07-21	1.210	1.230	1.180	1.210	1.210	7,458
2023-07-20	1.210	1.280	1.200	1.210	1.210	4,809
2023-07-19	1.230	1.230	1.210	1.210	1.210	71,115
2023-07-18	1.250	1.300	1.240	1.250	1.250	4,317
2023-07-17	1.250	1.250	1.250	1.250	1.250	29,112
2023-07-14	1.230	1.230	1.230	1.230	1.230	4,290
2023-07-13	1.240	1.240	1.230	1.230	1.230	17,023
2023-07-12	1.240	1.240	1.240	1.240	1.240	24,773
2023-07-11	1.240	1.240	1.230	1.240	1.240	28,745
2023-07-10	1.200	1.200	1.200	1.200	1.200	97,228
2023-07-06	1.160	1.180	1.130	1.160	1.160	1,171
2023-07-05	1.170	1.170	1.160	1.160	1.160	49,296
2023-07-04	1.200	1.200	1.200	1.200	1.200	8,228
2023-07-03	1.200	1.200	1.200	1.200	1.200	19,255
2023-06-30	1.200	1.200	1.200	1.200	1.200	10,406
2023-06-28	1.210	1.220	1.210	1.220	1.220	16,540
2023-06-27	1.220	1.220	1.220	1.220	1.220	11,114
2023-06-26	1.220	1.220	1.200	1.220	1.220	1,918
2023-06-23	1.220	1.220	1.220	1.220	1.220	32,272
2023-06-22	1.250	1.250	1.220	1.220	1.220	132,684
2023-06-21	1.240	1.250	1.240	1.250	1.250	36,500
2023-06-20	1.250	1.250	1.250	1.250	1.250	42,942
2023-06-19	1.250	1.250	1.250	1.250	1.250	88,013
2023-06-16	1.250	1.250	1.250	1.250	1.250	130,182
2023-06-15	1.250	1.250	1.250	1.250	1.250	12,711
2023-06-14	1.270	1.270	1.250	1.250	1.250	24,026
2023-06-13	1.290	1.290	1.280	1.280	1.280	19,537
2023-06-12	1.290	1.290	1.290	1.290	1.290	46,323
2023-06-09	1.310	1.310	1.270	1.310	1.310	30,275
2023-06-08	1.350	1.350	1.350	1.350	1.350	20,097
2023-06-07	1.350	1.350	1.350	1.350	1.350	36,650
2023-06-06	1.350	1.350	1.350	1.350	1.350	12,930
2023-06-05	1.350	1.350	1.330	1.350	1.350	3,585
2023-06-02	1.350	1.350	1.350	1.350	1.350	16,000
2023-06-01	1.350	1.350	1.300	1.350	1.350	300
2023-05-31	1.350	1.350	1.350	1.350	1.350	5,490
2023-05-30	1.350	1.370	1.320	1.350	1.350	543
2023-05-29	1.350	1.350	1.350	1.350	1.350	9,772
2023-05-26	1.320	1.350	1.300	1.320	1.320	3,967
2023-05-25	1.320	1.320	1.300	1.320	1.320	2,844
2023-05-24	1.320	1.320	1.320	1.320	1.320	21,284
2023-05-23	1.300	1.300	1.300	1.300	1.300	7,520
2023-05-22	1.290	1.400	1.290	1.290	1.290	2,500
2023-05-17	1.300	1.300	1.290	1.290	1.290	61,109
2023-05-16	1.330	1.330	1.330	1.330	1.330	7,891
2023-05-15	1.330	1.330	1.330	1.330	1.330	18,924
2023-05-12	1.380	1.380	1.380	1.380	1.380	11,569
2023-05-11	1.360	1.380	1.340	1.380	1.380	77,063
2023-05-10	1.350	1.370	1.350	1.360	1.360	67,150
2023-05-09	1.330	1.330	1.330	1.330	1.330	41,500
2023-05-08	1.340	1.340	1.330	1.330	1.330	31,082
2023-05-05	1.380	1.380	1.340	1.340	1.340	106,079
2023-05-04	1.370	1.370	1.370	1.370	1.370	43,366
2023-05-03	1.420	1.420	1.380	1.420	1.420	3,167

← NewerPage 14 of 21 · 1,219 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.