Empresa Siderurgica del Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 1,778 |
| 2025-07-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 17,759 |
| 2025-07-24 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 3,163 |
| 2025-07-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 56,564 |
| 2025-07-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 81,269 |
| 2025-07-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 20,239 |
| 2025-07-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 11,603 |
| 2025-07-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9,058 |
| 2025-07-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,551 |
| 2025-07-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 8,030 |
| 2025-07-11 | 1.780 | 1.780 | 1.660 | 1.770 | 1.770 | 26,777 |
| 2025-07-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 9,661 |
| 2025-07-09 | 1.760 | 1.770 | 1.700 | 1.760 | 1.760 | 1,392 |
| 2025-07-08 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 158 |
| 2025-07-07 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 7,879 |
| 2025-07-04 | 1.760 | 1.760 | 1.730 | 1.760 | 1.760 | 2,198 |
| 2025-07-03 | 1.760 | 1.760 | 1.740 | 1.760 | 1.760 | 4,774 |
| 2025-07-02 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 34,592 |
| 2025-07-01 | 1.790 | 1.810 | 1.760 | 1.810 | 1.810 | 55,387 |
| 2025-06-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,862 |
| 2025-06-27 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 19,566 |
| 2025-06-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 14,192 |
| 2025-06-25 | 1.690 | 1.760 | 1.650 | 1.760 | 1.760 | 94,586 |
| 2025-06-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,710 |
| 2025-06-23 | 1.780 | 1.800 | 1.650 | 1.650 | 1.650 | 85,958 |
| 2025-06-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20,317 |
| 2025-06-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 290 |
| 2025-06-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 5,023 |
| 2025-06-17 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 41,397 |
| 2025-06-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 31,441 |
| 2025-06-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 20,990 |
| 2025-06-12 | 1.710 | 1.770 | 1.700 | 1.710 | 1.710 | 6,112 |
| 2025-06-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 21,180 |
| 2025-06-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 36,450 |
| 2025-06-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 43,303 |
| 2025-06-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10,552 |
| 2025-06-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,236 |
| 2025-06-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 11,313 |
| 2025-06-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20,104 |
| 2025-06-02 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 41,509 |
| 2025-05-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 6,805 |
| 2025-05-29 | 1.690 | 1.720 | 1.690 | 1.690 | 1.690 | 2 |
| 2025-05-28 | 1.730 | 1.740 | 1.690 | 1.690 | 1.690 | 41,275 |
| 2025-05-27 | 1.660 | 1.680 | 1.660 | 1.660 | 1.660 | 43,475 |
| 2025-05-26 | 1.670 | 1.670 | 1.610 | 1.670 | 1.670 | 4,740 |
| 2025-05-23 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 25,514 |
| 2025-05-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 3,905 |
| 2025-05-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 12,225 |
| 2025-05-20 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 33,317 |
| 2025-05-19 | 1.680 | 1.690 | 1.680 | 1.680 | 1.680 | 47,485 |
| 2025-05-16 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 8,036 |
| 2025-05-15 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 344,056 |
| 2025-05-14 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 25,747 |
| 2025-05-13 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 4,349 |
| 2025-05-12 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 2,340 |
| 2025-05-09 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 10,902 |
| 2025-05-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 11,075 |
| 2025-05-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 59,263 |
| 2025-05-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,587 |
| 2025-05-05 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 11,187 |
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.