Empresa Siderurgica del Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.780 | 1.820 | 1.780 | 1.780 | 1.780 | 2,254 |
| 2025-10-27 | 1.780 | 1.780 | 1.750 | 1.780 | 1.780 | 3,774 |
| 2025-10-24 | 1.780 | 1.790 | 1.670 | 1.780 | 1.780 | 2,582 |
| 2025-10-23 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 26,605 |
| 2025-10-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 101,426 |
| 2025-10-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 8,093 |
| 2025-10-20 | 1.700 | 1.750 | 1.660 | 1.750 | 1.750 | 24,572 |
| 2025-10-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 16,600 |
| 2025-10-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 12,850 |
| 2025-10-15 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 118,646 |
| 2025-10-14 | 1.780 | 1.800 | 1.780 | 1.780 | 1.780 | 69,631 |
| 2025-10-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 15,250 |
| 2025-10-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 4,852 |
| 2025-10-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 22,048 |
| 2025-10-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 16,659 |
| 2025-10-06 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 38,533 |
| 2025-10-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 17,299 |
| 2025-10-02 | 1.830 | 1.830 | 1.780 | 1.780 | 1.780 | 50,196 |
| 2025-10-01 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 16,281 |
| 2025-09-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 27,234 |
| 2025-09-29 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 25,093 |
| 2025-09-26 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 12,145 |
| 2025-09-25 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 21,109 |
| 2025-09-24 | 1.770 | 1.800 | 1.770 | 1.770 | 1.770 | 8,515 |
| 2025-09-23 | 1.820 | 1.820 | 1.770 | 1.770 | 1.770 | 24,781 |
| 2025-09-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 169 |
| 2025-09-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 5,310 |
| 2025-09-18 | 1.760 | 1.790 | 1.700 | 1.760 | 1.760 | 3,253 |
| 2025-09-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 19,990 |
| 2025-09-16 | 1.760 | 1.800 | 1.700 | 1.760 | 1.760 | 8,364 |
| 2025-09-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 4,272 |
| 2025-09-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 5,177 |
| 2025-09-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,261 |
| 2025-09-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 12,193 |
| 2025-09-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 31,163 |
| 2025-09-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 9,298 |
| 2025-09-03 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 39,712 |
| 2025-09-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 10,464 |
| 2025-09-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 19,136 |
| 2025-08-29 | 1.750 | 1.770 | 1.750 | 1.760 | 1.760 | 24,799 |
| 2025-08-28 | 1.750 | 1.780 | 1.750 | 1.750 | 1.750 | 7,954 |
| 2025-08-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 8,958 |
| 2025-08-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 14,311 |
| 2025-08-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,508 |
| 2025-08-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 5,726 |
| 2025-08-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 28,999 |
| 2025-08-20 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 64,914 |
| 2025-08-19 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 42,476 |
| 2025-08-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 21,872 |
| 2025-08-15 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 65,795 |
| 2025-08-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 50,279 |
| 2025-08-13 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 61,332 |
| 2025-08-12 | 1.800 | 1.820 | 1.800 | 1.800 | 1.800 | 179 |
| 2025-08-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 43,904 |
| 2025-08-08 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 35,696 |
| 2025-08-07 | 1.810 | 1.810 | 1.770 | 1.770 | 1.770 | 53,429 |
| 2025-08-05 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 68,981 |
| 2025-08-04 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 13,845 |
| 2025-08-01 | 1.700 | 1.760 | 1.680 | 1.700 | 1.700 | 5,266 |
| 2025-07-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,967 |
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.