Empresa Siderurgica del Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 15,104 |
| 2025-01-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 9,654 |
| 2025-01-30 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 28,302 |
| 2025-01-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 30,988 |
| 2025-01-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 9,916 |
| 2025-01-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,014 |
| 2025-01-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 7,523 |
| 2025-01-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 18,922 |
| 2025-01-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 9,211 |
| 2025-01-20 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 58,352 |
| 2025-01-17 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 21,383 |
| 2025-01-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 76,942 |
| 2025-01-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 60,530 |
| 2025-01-14 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 35,554 |
| 2025-01-13 | 1.710 | 1.720 | 1.700 | 1.710 | 1.710 | 2,671 |
| 2025-01-10 | 1.680 | 1.740 | 1.680 | 1.710 | 1.710 | 56,221 |
| 2025-01-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 12,902 |
| 2025-01-08 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 2,504 |
| 2025-01-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 7,868 |
| 2025-01-06 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 1,546 |
| 2025-01-03 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 5,483 |
| 2025-01-02 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 4,250 |
| 2024-12-31 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 2,989 |
| 2024-12-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 8,315 |
| 2024-12-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6,719 |
| 2024-12-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 4,358 |
| 2024-12-24 | 1.670 | 1.720 | 1.670 | 1.670 | 1.670 | 300 |
| 2024-12-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 37,370 |
| 2024-12-20 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 19,752 |
| 2024-12-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 9,496 |
| 2024-12-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10,975 |
| 2024-12-17 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 4,539 |
| 2024-12-16 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 27,229 |
| 2024-12-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 32,545 |
| 2024-12-12 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 28,882 |
| 2024-12-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 19,405 |
| 2024-12-10 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 37,533 |
| 2024-12-06 | 1.690 | 1.690 | 1.670 | 1.690 | 1.690 | 4,328 |
| 2024-12-05 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 39,079 |
| 2024-12-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 58,844 |
| 2024-12-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 27,296 |
| 2024-12-02 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 40,713 |
| 2024-11-29 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 27,611 |
| 2024-11-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 18,214 |
| 2024-11-27 | 1.680 | 1.690 | 1.660 | 1.660 | 1.660 | 111,360 |
| 2024-11-26 | 1.610 | 1.680 | 1.600 | 1.610 | 1.610 | 59 |
| 2024-11-25 | 1.610 | 1.670 | 1.610 | 1.610 | 1.610 | 717 |
| 2024-11-22 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 17,259 |
| 2024-11-21 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 31,406 |
| 2024-11-20 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 52,780 |
| 2024-11-19 | 1.770 | 1.790 | 1.750 | 1.790 | 1.790 | 99,589 |
| 2024-11-18 | 1.780 | 1.780 | 1.760 | 1.780 | 1.780 | 64,072 |
| 2024-11-15 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 85,020 |
| 2024-11-14 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 53,902 |
| 2024-11-13 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 158,626 |
| 2024-11-12 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 94,074 |
| 2024-11-11 | 1.750 | 1.810 | 1.650 | 1.690 | 1.690 | 132,817 |
| 2024-11-08 | 1.650 | 1.720 | 1.650 | 1.650 | 1.650 | 79,474 |
| 2024-11-07 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 51,660 |
| 2024-11-06 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 76,666 |
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.