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
2023-02-01	1.630	1.630	1.630	1.630	1.630	5,260
2023-01-31	1.640	1.640	1.590	1.640	1.640	1,525
2023-01-30	1.650	1.650	1.640	1.640	1.640	17,057
2023-01-27	1.650	1.660	1.650	1.660	1.660	22,000
2023-01-26	1.670	1.680	1.650	1.670	1.670	1,250
2023-01-25	1.670	1.670	1.670	1.670	1.670	34,162
2023-01-24	1.680	1.680	1.680	1.680	1.680	17,407
2023-01-23	1.700	1.700	1.700	1.700	1.700	5,935
2023-01-19	1.680	1.700	1.680	1.700	1.700	79,156
2023-01-18	1.700	1.700	1.680	1.680	1.680	87,116
2023-01-17	1.720	1.720	1.700	1.700	1.700	106,593
2023-01-16	1.730	1.730	1.720	1.720	1.720	13,820
2023-01-13	1.730	1.730	1.710	1.710	1.710	12,317
2023-01-12	1.740	1.750	1.730	1.740	1.740	1,638
2023-01-11	1.760	1.760	1.740	1.740	1.740	19,952
2023-01-10	1.780	1.780	1.730	1.780	1.780	100
2023-01-09	1.750	1.790	1.750	1.780	1.780	50,192
2023-01-06	1.750	1.750	1.730	1.730	1.730	37,230
2023-01-05	1.650	1.700	1.650	1.700	1.700	98,939
2023-01-04	1.650	1.660	1.650	1.660	1.660	44,567
2023-01-03	1.640	1.650	1.640	1.650	1.650	98,237
2023-01-02	1.640	1.650	1.630	1.640	1.640	115
2022-12-30	1.640	1.640	1.640	1.640	1.640	3,378
2022-12-29	1.630	1.640	1.630	1.640	1.640	911,186
2022-12-28	1.630	1.630	1.630	1.630	1.630	10,154
2022-12-27	1.630	1.630	1.610	1.610	1.610	77,824
2022-12-26	1.610	1.610	1.610	1.610	1.610	43,443
2022-12-23	1.620	1.620	1.620	1.620	1.620	17,570
2022-12-22	1.610	1.610	1.610	1.610	1.610	91,970
2022-12-21	1.610	1.610	1.610	1.610	1.610	14,823
2022-12-20	1.640	1.640	1.610	1.610	1.610	16,598
2022-12-19	1.630	1.630	1.630	1.630	1.630	14,826
2022-12-16	1.650	1.650	1.650	1.650	1.650	4,250
2022-12-15	1.600	1.600	1.600	1.600	1.600	22,819
2022-12-14	1.600	1.600	1.600	1.600	1.600	58,429
2022-12-13	1.600	1.600	1.600	1.600	1.600	8,265
2022-12-12	1.600	1.600	1.590	1.590	1.590	150,640
2022-12-07	1.570	1.600	1.500	1.600	1.600	108,330
2022-12-06	1.570	1.580	1.570	1.580	1.580	40,772
2022-12-05	1.560	1.560	1.560	1.560	1.560	91,073
2022-12-02	1.560	1.580	1.560	1.560	1.560	8
2022-12-01	1.560	1.560	1.560	1.560	1.560	11,000
2022-11-30	1.570	1.570	1.560	1.560	1.560	88,959
2022-11-29	1.560	1.560	1.560	1.560	1.560	351
2022-11-28	1.570	1.570	1.560	1.560	1.560	33,040
2022-11-25	1.570	1.590	1.570	1.590	1.590	47,430
2022-11-24	1.580	1.580	1.580	1.580	1.580	40,000
2022-11-23	1.590	1.590	1.590	1.590	1.590	9,205
2022-11-22	1.590	1.590	1.590	1.590	1.590	6,010
2022-11-21	1.600	1.600	1.580	1.590	1.590	17,987
2022-11-18	1.590	1.590	1.590	1.590	1.590	3,470
2022-11-17	1.570	1.580	1.570	1.580	1.580	12,036
2022-11-16	1.550	1.550	1.550	1.550	1.550	40,467
2022-11-15	1.460	1.460	1.460	1.460	1.460	3,428
2022-11-14	1.460	1.460	1.450	1.460	1.460	60,930
2022-11-11	1.480	1.480	1.460	1.460	1.460	69,914
2022-11-10	1.500	1.500	1.500	1.500	1.500	9,213
2022-11-09	1.480	1.480	1.470	1.470	1.470	51,031
2022-11-08	1.490	1.490	1.480	1.480	1.480	25,610
2022-11-07	1.620	1.630	1.620	1.620	1.620	177,410

← NewerPage 16 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.