Empresa Siderurgica del Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 7,151 |
| 2025-04-30 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 1,479 |
| 2025-04-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 14,908 |
| 2025-04-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 26,599 |
| 2025-04-25 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 9,877 |
| 2025-04-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,372 |
| 2025-04-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 13,897 |
| 2025-04-22 | 1.630 | 1.640 | 1.630 | 1.630 | 1.630 | 101 |
| 2025-04-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 65,677 |
| 2025-04-16 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 16,204 |
| 2025-04-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 12,060 |
| 2025-04-14 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 259,292 |
| 2025-04-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 524,162 |
| 2025-04-10 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 135,975 |
| 2025-04-09 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 56,136 |
| 2025-04-08 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 137,505 |
| 2025-04-07 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 39,697 |
| 2025-04-04 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 53,401 |
| 2025-04-03 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 32,408 |
| 2025-04-02 | 1.830 | 1.900 | 1.830 | 1.860 | 1.860 | 179,503 |
| 2025-04-01 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 23,604 |
| 2025-03-31 | 1.820 | 1.840 | 1.820 | 1.820 | 1.820 | 66,627 |
| 2025-03-28 | 1.800 | 1.820 | 1.780 | 1.780 | 1.780 | 109,491 |
| 2025-03-27 | 1.700 | 1.800 | 1.700 | 1.780 | 1.780 | 177,560 |
| 2025-03-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 135,915 |
| 2025-03-25 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 48,823 |
| 2025-03-24 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 88,704 |
| 2025-03-21 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 223,545 |
| 2025-03-20 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 33,240 |
| 2025-03-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,563 |
| 2025-03-18 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 1,160 |
| 2025-03-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 17,374 |
| 2025-03-14 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 28,782 |
| 2025-03-13 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 23,338 |
| 2025-03-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 425 |
| 2025-03-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 6,281 |
| 2025-03-10 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 59,515 |
| 2025-03-07 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 39,470 |
| 2025-03-06 | 1.540 | 1.540 | 1.530 | 1.540 | 1.540 | 62,141 |
| 2025-03-05 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 173,469 |
| 2025-03-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 14,724 |
| 2025-03-03 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 2,626 |
| 2025-02-28 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 22,089 |
| 2025-02-27 | 1.550 | 1.630 | 1.550 | 1.550 | 1.550 | 3,454 |
| 2025-02-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,450 |
| 2025-02-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,129 |
| 2025-02-21 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 20,566 |
| 2025-02-20 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 45,993 |
| 2025-02-19 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 30,067 |
| 2025-02-18 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 35,640 |
| 2025-02-17 | 1.570 | 1.660 | 1.570 | 1.660 | 1.660 | 65,632 |
| 2025-02-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 51,350 |
| 2025-02-13 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 1,988 |
| 2025-02-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 27,534 |
| 2025-02-11 | 1.560 | 1.600 | 1.560 | 1.560 | 1.560 | 1,740 |
| 2025-02-10 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 31,778 |
| 2025-02-07 | 1.550 | 1.600 | 1.550 | 1.570 | 1.570 | 90,100 |
| 2025-02-06 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 88,655 |
| 2025-02-05 | 1.560 | 1.600 | 1.560 | 1.560 | 1.560 | 2,792 |
| 2025-02-04 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 63,979 |
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.