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
2023-05-02	1.450	1.450	1.420	1.420	1.420	36,899
2023-04-28	1.480	1.480	1.480	1.480	1.480	25,266
2023-04-27	1.490	1.500	1.460	1.490	1.490	58
2023-04-26	1.490	1.490	1.490	1.490	1.490	11,686
2023-04-25	1.490	1.490	1.490	1.490	1.490	5,494
2023-04-24	1.500	1.500	1.490	1.490	1.490	20,019
2023-04-21	1.490	1.490	1.490	1.490	1.490	13,937
2023-04-20	1.500	1.500	1.490	1.500	1.500	2,665
2023-04-19	1.500	1.520	1.490	1.500	1.500	5,913
2023-04-18	1.500	1.500	1.500	1.500	1.500	16,327
2023-04-17	1.530	1.530	1.530	1.530	1.530	7,021
2023-04-14	1.500	1.560	1.500	1.560	1.560	98,144
2023-04-13	1.510	1.510	1.500	1.500	1.500	12,737
2023-04-12	1.510	1.550	1.510	1.510	1.510	6,264
2023-04-11	1.510	1.510	1.510	1.510	1.510	41,579
2023-04-10	1.520	1.520	1.510	1.510	1.510	41,948
2023-04-05	1.550	1.550	1.550	1.550	1.550	20,962
2023-04-04	1.550	1.550	1.550	1.550	1.550	60,320
2023-04-03	1.520	1.540	1.520	1.540	1.540	48,710
2023-03-31	1.510	1.520	1.510	1.520	1.520	39,258
2023-03-30	1.500	1.500	1.500	1.500	1.500	67,052
2023-03-29	1.580	1.580	1.500	1.500	1.500	97,217
2023-03-28	1.640	1.640	1.580	1.580	1.580	199,439
2023-03-27	1.730	1.730	1.640	1.640	1.640	149,319
2023-03-24	1.720	1.720	1.720	1.720	1.720	475
2023-03-23	1.720	1.720	1.720	1.720	1.720	4,018
2023-03-22	1.720	1.720	1.710	1.720	1.720	858
2023-03-21	1.710	1.740	1.710	1.720	1.720	39,012
2023-03-20	1.700	1.700	1.700	1.700	1.700	46,992
2023-03-17	1.700	1.720	1.700	1.700	1.700	2,389
2023-03-16	1.710	1.710	1.700	1.700	1.700	16,397
2023-03-15	1.700	1.700	1.700	1.700	1.700	22,857
2023-03-14	1.700	1.700	1.700	1.700	1.700	10,655
2023-03-13	1.750	1.750	1.720	1.720	1.720	33,404
2023-03-10	1.720	1.720	1.720	1.720	1.720	1,876
2023-03-09	1.640	1.720	1.640	1.720	1.720	14,473
2023-03-07	1.650	1.650	1.640	1.640	1.640	100,316
2023-03-06	1.650	1.650	1.650	1.650	1.650	1,568
2023-03-03	1.650	1.650	1.650	1.650	1.650	7,104
2023-03-02	1.680	1.680	1.650	1.650	1.650	18,436
2023-03-01	1.630	1.630	1.630	1.630	1.630	8,311
2023-02-28	1.600	1.600	1.600	1.600	1.600	8,008
2023-02-27	1.600	1.600	1.600	1.600	1.600	10,627
2023-02-24	1.620	1.620	1.600	1.600	1.600	43,184
2023-02-23	1.620	1.620	1.620	1.620	1.620	14,383
2023-02-22	1.640	1.640	1.640	1.640	1.640	19,021
2023-02-21	1.680	1.680	1.640	1.680	1.680	1,112
2023-02-20	1.680	1.690	1.640	1.680	1.680	200
2023-02-17	1.680	1.680	1.680	1.680	1.680	21,270
2023-02-16	1.680	1.680	1.680	1.680	1.680	14,450
2023-02-15	1.670	1.680	1.670	1.680	1.680	75,970
2023-02-14	1.670	1.670	1.670	1.670	1.670	4,956
2023-02-13	1.660	1.680	1.660	1.680	1.680	25,588
2023-02-10	1.660	1.660	1.660	1.660	1.660	32,316
2023-02-09	1.660	1.660	1.660	1.660	1.660	12,379
2023-02-08	1.610	1.610	1.600	1.600	1.600	89,726
2023-02-07	1.600	1.600	1.600	1.600	1.600	11,949
2023-02-06	1.600	1.600	1.600	1.600	1.600	20,518
2023-02-03	1.640	1.640	1.640	1.640	1.640	2,762
2023-02-02	1.620	1.640	1.620	1.640	1.640	10,776

← NewerPage 15 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.