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
2022-08-08	1.550	1.550	1.550	1.550	1.550	25,190
2022-08-05	1.550	1.550	1.550	1.550	1.550	15,000
2022-08-04	1.540	1.550	1.540	1.550	1.550	55,853
2022-08-03	1.510	1.510	1.510	1.510	1.510	6,017
2022-08-02	1.500	1.500	1.490	1.500	1.500	47,186
2022-08-01	1.500	1.500	1.500	1.500	1.500	37,034
2022-07-27	1.500	1.500	1.500	1.500	1.500	14,676
2022-07-26	1.540	1.540	1.500	1.500	1.500	20,131
2022-07-25	1.490	1.490	1.440	1.460	1.460	38,659
2022-07-22	1.490	1.510	1.490	1.500	1.500	91,811
2022-07-21	1.490	1.490	1.490	1.490	1.490	41,065
2022-07-20	1.480	1.490	1.480	1.480	1.480	59,130
2022-07-19	1.420	1.420	1.420	1.420	1.420	32,457
2022-07-18	1.360	1.380	1.360	1.360	1.360	700
2022-07-15	1.370	1.370	1.360	1.360	1.360	18,285
2022-07-14	1.400	1.400	1.400	1.400	1.400	4,015
2022-07-13	1.420	1.420	1.420	1.420	1.420	8,100
2022-07-12	1.450	1.450	1.450	1.450	1.450	27,995
2022-07-11	1.360	1.360	1.360	1.360	1.360	7,025
2022-07-08	1.360	1.360	1.360	1.360	1.360	23,450
2022-07-07	1.360	1.480	1.360	1.360	1.360	3,435
2022-07-06	1.360	1.360	1.360	1.360	1.360	57,499
2022-07-05	1.360	1.360	1.360	1.360	1.360	27,896
2022-07-04	1.340	1.350	1.340	1.350	1.350	63,085
2022-07-01	1.340	1.340	1.340	1.340	1.340	6,514
2022-06-28	1.350	1.350	1.350	1.350	1.350	18,025
2022-06-27	1.360	1.450	1.360	1.360	1.360	25
2022-06-24	1.360	1.360	1.360	1.360	1.360	445,756
2022-06-23	1.380	1.380	1.380	1.380	1.380	825
2022-06-22	1.380	1.380	1.380	1.380	1.380	73,183
2022-06-21	1.440	1.440	1.400	1.400	1.400	13,282
2022-06-16	1.440	1.440	1.440	1.440	1.440	10,315
2022-06-15	1.440	1.440	1.440	1.440	1.440	11,572
2022-06-14	1.380	1.450	1.380	1.440	1.440	86,700
2022-06-13	1.450	1.450	1.450	1.450	1.450	53,195
2022-06-10	1.450	1.450	1.450	1.450	1.450	34,830
2022-06-09	1.410	1.410	1.400	1.400	1.400	22,855
2022-06-08	1.400	1.410	1.400	1.410	1.410	58,460
2022-06-07	1.400	1.400	1.400	1.400	1.400	20,402
2022-06-06	1.470	1.470	1.410	1.470	1.470	1,380
2022-06-03	1.470	1.470	1.430	1.470	1.470	5,823
2022-06-02	1.470	1.470	1.470	1.470	1.470	15,901
2022-06-01	1.450	1.450	1.450	1.450	1.450	13,528
2022-05-31	1.450	1.450	1.440	1.440	1.440	11,074
2022-05-30	1.480	1.480	1.410	1.480	1.480	2,447
2022-05-27	1.450	1.480	1.450	1.480	1.480	95,500
2022-05-26	1.430	1.430	1.430	1.430	1.430	6,225
2022-05-25	1.400	1.400	1.400	1.400	1.400	43,790
2022-05-24	1.450	1.450	1.450	1.450	1.450	13,348
2022-05-23	1.380	1.430	1.380	1.380	1.380	670
2022-05-20	1.380	1.400	1.350	1.380	1.380	10
2022-05-19	1.380	1.380	1.380	1.380	1.380	22,416
2022-05-18	1.360	1.360	1.360	1.360	1.360	15,185
2022-05-17	1.360	1.360	1.350	1.350	1.350	28,002
2022-05-16	1.380	1.400	1.380	1.400	1.400	80,673
2022-05-13	1.390	1.400	1.380	1.380	1.380	98,454
2022-05-12	1.400	1.400	1.400	1.400	1.400	300
2022-05-11	1.400	1.400	1.400	1.400	1.400	2,068
2022-05-09	1.430	1.430	1.400	1.400	1.400	42,463
2022-05-06	1.450	1.450	1.400	1.400	1.400	56,941

← NewerPage 18 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.