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
2022-02-08	1.610	1.620	1.610	1.620	1.620	19,788
2022-02-07	1.620	1.620	1.580	1.620	1.620	788
2022-02-04	1.650	1.650	1.620	1.620	1.620	20,000
2022-02-03	1.640	1.640	1.630	1.630	1.630	35,660
2022-02-02	1.640	1.640	1.640	1.640	1.640	4,215
2022-02-01	1.640	1.640	1.600	1.600	1.600	24,000
2022-01-31	1.670	1.670	1.650	1.650	1.650	42,746
2022-01-28	1.670	1.670	1.650	1.650	1.650	65,150
2022-01-27	1.670	1.670	1.670	1.670	1.670	6,803
2022-01-26	1.670	1.670	1.670	1.670	1.670	16,285
2022-01-25	1.690	1.690	1.670	1.670	1.670	31,890
2022-01-24	1.660	1.660	1.660	1.660	1.660	3,300
2022-01-21	1.690	1.700	1.690	1.690	1.690	182,576
2022-01-20	1.690	1.690	1.690	1.690	1.690	86,460
2022-01-19	1.700	1.700	1.690	1.690	1.690	19,466
2022-01-18	1.700	1.700	1.700	1.700	1.700	32,411
2022-01-17	1.700	1.700	1.680	1.680	1.680	9,387
2022-01-14	1.720	1.720	1.720	1.720	1.720	20,000
2022-01-13	1.740	1.740	1.710	1.710	1.710	70,350
2022-01-12	1.740	1.740	1.740	1.740	1.740	35,800
2022-01-11	1.740	1.740	1.740	1.740	1.740	25,531
2022-01-10	1.710	1.740	1.710	1.740	1.740	35,242
2022-01-07	1.660	1.710	1.660	1.710	1.710	51,535
2022-01-06	1.660	1.660	1.650	1.660	1.660	35,438
2022-01-05	1.620	1.670	1.620	1.660	1.660	189,425
2022-01-04	1.600	1.600	1.600	1.600	1.600	40,751
2022-01-03	1.600	1.600	1.540	1.540	1.540	14,758
2021-12-30	1.610	1.610	1.590	1.600	1.600	83,652
2021-12-29	1.600	1.600	1.600	1.600	1.600	8,100
2021-12-28	1.600	1.600	1.590	1.590	1.590	13,700
2021-12-27	1.610	1.610	1.590	1.600	1.600	29,725
2021-12-23	1.640	1.640	1.600	1.600	1.600	19,806
2021-12-22	1.650	1.690	1.650	1.690	1.690	72,324
2021-12-21	1.630	1.650	1.630	1.650	1.650	74,729
2021-12-20	1.650	1.650	1.630	1.630	1.630	72,000
2021-12-17	1.650	1.670	1.650	1.670	1.670	55,480
2021-12-16	1.680	1.680	1.680	1.680	1.680	13,718
2021-12-15	1.670	1.670	1.670	1.670	1.670	28,980
2021-12-14	1.680	1.680	1.670	1.680	1.680	120,583
2021-12-13	1.680	1.690	1.670	1.690	1.690	51,945
2021-12-10	1.630	1.660	1.630	1.660	1.660	57,625
2021-12-09	1.660	1.680	1.650	1.650	1.650	41,780
2021-12-07	1.640	1.640	1.630	1.640	1.640	138,854
2021-12-06	1.580	1.580	1.560	1.560	1.560	51,632
2021-12-03	1.590	1.590	1.580	1.580	1.580	45,500
2021-12-02	1.580	1.610	1.580	1.610	1.610	55,939
2021-12-01	1.650	1.650	1.600	1.610	1.610	196,191
2021-11-30	1.660	1.660	1.650	1.650	1.650	50,099
2021-11-29	1.650	1.650	1.650	1.650	1.650	5,500
2021-11-26	1.620	1.620	1.560	1.600	1.600	346,602
2021-11-25	1.670	1.670	1.670	1.670	1.670	40,709
2021-11-24	1.670	1.680	1.660	1.680	1.680	97,820
2021-11-23	1.650	1.680	1.640	1.650	1.650	211,883
2021-11-22	1.640	1.640	1.640	1.640	1.640	42,934
2021-11-19	1.580	1.700	1.580	1.690	1.690	86,843
2021-11-18	1.600	1.660	1.570	1.660	1.660	261,306
2021-11-17	1.600	1.600	1.580	1.600	1.600	88,907
2021-11-16	1.600	1.610	1.580	1.610	1.610	126,601
2021-11-15	1.550	1.600	1.550	1.600	1.600	194,465
2021-11-12	1.520	1.560	1.520	1.550	1.550	335,291

← NewerPage 20 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.