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
2022-11-04	1.590	1.630	1.590	1.620	1.620	149,560
2022-11-03	1.650	1.650	1.590	1.590	1.590	174,054
2022-11-02	1.660	1.660	1.650	1.650	1.650	31,137
2022-10-31	1.660	1.670	1.660	1.660	1.660	52,880
2022-10-28	1.620	1.660	1.620	1.660	1.660	121,195
2022-10-27	1.660	1.660	1.610	1.640	1.640	50,521
2022-10-26	1.640	1.640	1.600	1.600	1.600	123,195
2022-10-25	1.650	1.670	1.650	1.660	1.660	73,836
2022-10-24	1.670	1.670	1.650	1.650	1.650	28,641
2022-10-21	1.600	1.670	1.600	1.670	1.670	150,003
2022-10-20	1.520	1.550	1.520	1.550	1.550	20,104
2022-10-19	1.500	1.500	1.500	1.500	1.500	6,907
2022-10-18	1.470	1.500	1.470	1.470	1.470	2,244
2022-10-17	1.470	1.470	1.470	1.470	1.470	82,916
2022-10-14	1.480	1.480	1.470	1.470	1.470	18,520
2022-10-13	1.470	1.470	1.470	1.470	1.470	7,619
2022-10-12	1.510	1.510	1.480	1.510	1.510	2,138
2022-10-11	1.530	1.530	1.510	1.510	1.510	21,708
2022-10-10	1.530	1.550	1.530	1.530	1.530	45
2022-10-07	1.540	1.540	1.530	1.530	1.530	26,972
2022-10-06	1.550	1.550	1.550	1.550	1.550	36,080
2022-10-04	1.470	1.470	1.470	1.470	1.470	1,703
2022-10-03	1.470	1.470	1.470	1.470	1.470	11,860
2022-09-30	1.470	1.470	1.470	1.470	1.470	2,734
2022-09-29	1.470	1.530	1.470	1.470	1.470	337
2022-09-28	1.470	1.470	1.470	1.470	1.470	13,706
2022-09-27	1.530	1.530	1.470	1.470	1.470	45,180
2022-09-26	1.500	1.500	1.500	1.500	1.500	22,505
2022-09-23	1.450	1.460	1.420	1.460	1.460	66,797
2022-09-22	1.540	1.540	1.460	1.460	1.460	74,038
2022-09-21	1.550	1.550	1.550	1.550	1.550	15,516
2022-09-20	1.560	1.580	1.550	1.560	1.560	14
2022-09-19	1.560	1.570	1.560	1.560	1.560	42,465
2022-09-16	1.570	1.580	1.570	1.580	1.580	32,961
2022-09-15	1.570	1.590	1.570	1.570	1.570	300
2022-09-14	1.570	1.590	1.570	1.570	1.570	63,236
2022-09-13	1.590	1.590	1.590	1.590	1.590	9,027
2022-09-12	1.590	1.590	1.590	1.590	1.590	60,000
2022-09-09	1.590	1.590	1.590	1.590	1.590	30,631
2022-09-08	1.550	1.590	1.550	1.590	1.590	23,673
2022-09-07	1.550	1.590	1.550	1.550	1.550	2,385
2022-09-06	1.550	1.550	1.550	1.550	1.550	10,713
2022-09-05	1.550	1.610	1.500	1.550	1.550	137
2022-09-02	1.550	1.550	1.500	1.550	1.550	268
2022-09-01	1.530	1.550	1.530	1.550	1.550	15,189
2022-08-31	1.580	1.580	1.580	1.580	1.580	13,856
2022-08-26	1.620	1.620	1.620	1.620	1.620	290
2022-08-25	1.620	1.620	1.620	1.620	1.620	2,100
2022-08-24	1.620	1.620	1.620	1.620	1.620	4,208
2022-08-23	1.600	1.600	1.600	1.600	1.600	17,901
2022-08-22	1.600	1.600	1.550	1.580	1.580	40,840
2022-08-19	1.600	1.600	1.600	1.600	1.600	15,072
2022-08-18	1.650	1.650	1.650	1.650	1.650	1,310
2022-08-17	1.650	1.650	1.650	1.650	1.650	4,770
2022-08-16	1.620	1.650	1.620	1.650	1.650	23,365
2022-08-15	1.630	1.650	1.600	1.600	1.600	27,289
2022-08-12	1.620	1.620	1.620	1.620	1.620	10,306
2022-08-11	1.600	1.600	1.590	1.600	1.600	68,431
2022-08-10	1.580	1.590	1.580	1.590	1.590	53,146
2022-08-09	1.510	1.510	1.510	1.510	1.510	4,104

← NewerPage 17 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.