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
2022-05-05	1.450	1.450	1.430	1.430	1.430	41,145
2022-05-04	1.480	1.500	1.480	1.500	1.500	45,565
2022-05-03	1.470	1.470	1.450	1.470	1.470	3,628
2022-05-02	1.490	1.490	1.470	1.470	1.470	37,682
2022-04-29	1.470	1.490	1.470	1.490	1.490	101,558
2022-04-28	1.470	1.470	1.470	1.470	1.470	23,802
2022-04-27	1.420	1.500	1.420	1.470	1.470	144,170
2022-04-26	1.500	1.500	1.500	1.500	1.500	28,200
2022-04-25	1.500	1.500	1.450	1.460	1.460	279,956
2022-04-22	1.600	1.600	1.580	1.580	1.580	29,446
2022-04-21	1.540	1.590	1.540	1.590	1.590	88,971
2022-04-20	1.500	1.540	1.500	1.540	1.540	26,301
2022-04-19	1.500	1.500	1.490	1.490	1.490	52,156
2022-04-18	1.550	1.550	1.480	1.480	1.480	198,724
2022-04-13	1.620	1.620	1.540	1.550	1.550	71,220
2022-04-12	1.940	1.950	1.930	1.950	1.950	253,042
2022-04-11	1.950	1.950	1.920	1.930	1.930	189,977
2022-04-08	1.940	1.940	1.920	1.930	1.930	192,209
2022-04-07	1.950	1.950	1.910	1.940	1.940	141,788
2022-04-06	1.980	1.980	1.950	1.950	1.950	115,851
2022-04-05	1.980	1.980	1.950	1.950	1.950	163,706
2022-04-04	1.940	2.000	1.930	1.980	1.980	367,420
2022-04-01	1.890	1.910	1.870	1.910	1.910	313,484
2022-03-31	1.850	1.900	1.850	1.870	1.870	153,050
2022-03-30	1.820	1.850	1.820	1.850	1.850	276,490
2022-03-29	1.760	1.820	1.760	1.800	1.800	686,676
2022-03-28	1.650	1.840	1.650	1.760	1.760	347,720
2022-03-25	1.600	1.600	1.600	1.600	1.600	22,069
2022-03-24	1.550	1.550	1.550	1.550	1.550	15,000
2022-03-23	1.560	1.560	1.550	1.560	1.560	1,405
2022-03-22	1.550	1.560	1.550	1.560	1.560	60,050
2022-03-21	1.580	1.580	1.550	1.550	1.550	62,108
2022-03-18	1.590	1.590	1.580	1.580	1.580	32,200
2022-03-17	1.600	1.600	1.590	1.590	1.590	68,538
2022-03-16	1.600	1.600	1.600	1.600	1.600	87,031
2022-03-15	1.590	1.590	1.590	1.590	1.590	7,130
2022-03-14	1.600	1.600	1.600	1.600	1.600	70,300
2022-03-11	1.630	1.650	1.630	1.650	1.650	39,903
2022-03-10	1.580	1.590	1.580	1.590	1.590	55,275
2022-03-09	1.580	1.580	1.560	1.560	1.560	77,276
2022-03-08	1.550	1.570	1.550	1.560	1.560	38,592
2022-03-04	1.580	1.580	1.580	1.580	1.580	7,009
2022-03-03	1.550	1.580	1.550	1.580	1.580	18,652
2022-03-02	1.550	1.560	1.550	1.560	1.560	71,000
2022-03-01	1.590	1.590	1.570	1.570	1.570	37,786
2022-02-28	1.570	1.590	1.570	1.590	1.590	28,267
2022-02-25	1.570	1.570	1.570	1.570	1.570	33,895
2022-02-24	1.580	1.580	1.500	1.540	1.540	219,419
2022-02-23	1.600	1.600	1.600	1.600	1.600	10,004
2022-02-22	1.600	1.600	1.600	1.600	1.600	39,481
2022-02-21	1.610	1.620	1.610	1.610	1.610	30,816
2022-02-18	1.600	1.600	1.600	1.600	1.600	22,000
2022-02-17	1.600	1.610	1.600	1.600	1.600	106,280
2022-02-16	1.610	1.610	1.600	1.600	1.600	109,688
2022-02-15	1.600	1.600	1.600	1.600	1.600	35,000
2022-02-14	1.620	1.620	1.600	1.620	1.620	109,267
2022-02-11	1.600	1.640	1.600	1.620	1.620	65,979
2022-02-10	1.600	1.610	1.600	1.610	1.610	212,843
2022-02-09	1.640	1.640	1.630	1.630	1.630	17,400
2022-02-08	1.610	1.620	1.610	1.620	1.620	19,788

← NewerPage 19 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.