Empresa Siderurgica del Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 144,214 |
| 2024-11-04 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 162,253 |
| 2024-10-31 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 38,317 |
| 2024-10-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 15,399 |
| 2024-10-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 21,761 |
| 2024-10-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 9,066 |
| 2024-10-25 | 1.430 | 1.430 | 1.390 | 1.430 | 1.430 | 3,337 |
| 2024-10-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 20,664 |
| 2024-10-23 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 113 |
| 2024-10-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,695 |
| 2024-10-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 14,715 |
| 2024-10-18 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 28,359 |
| 2024-10-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 30,165 |
| 2024-10-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 17,530 |
| 2024-10-15 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 1,874 |
| 2024-10-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 20,128 |
| 2024-10-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 28,319 |
| 2024-10-10 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 50,585 |
| 2024-10-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 21,261 |
| 2024-10-07 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 35,859 |
| 2024-10-04 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 112,980 |
| 2024-10-03 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 120,745 |
| 2024-10-02 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 2,769 |
| 2024-09-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 11,136 |
| 2024-09-27 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 13,152 |
| 2024-09-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 13,516 |
| 2024-09-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 21,864 |
| 2024-09-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 6,210 |
| 2024-09-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 12,802 |
| 2024-09-20 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 1,989 |
| 2024-09-19 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 57,087 |
| 2024-09-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 14,962 |
| 2024-09-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 9,073 |
| 2024-09-16 | 1.450 | 1.480 | 1.400 | 1.450 | 1.450 | 460 |
| 2024-09-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 28,116 |
| 2024-09-12 | 1.450 | 1.490 | 1.450 | 1.450 | 1.450 | 1,723 |
| 2024-09-11 | 1.450 | 1.490 | 1.410 | 1.450 | 1.450 | 11 |
| 2024-09-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 5,009 |
| 2024-09-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 5,734 |
| 2024-09-06 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 28,677 |
| 2024-09-05 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 23,578 |
| 2024-09-04 | 1.470 | 1.480 | 1.420 | 1.470 | 1.470 | 964 |
| 2024-09-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 12,355 |
| 2024-08-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 9,075 |
| 2024-08-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 21,435 |
| 2024-08-27 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 44,059 |
| 2024-08-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 30,269 |
| 2024-08-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 11,307 |
| 2024-08-20 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 76,685 |
| 2024-08-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 18,852 |
| 2024-08-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,750 |
| 2024-08-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 188 |
| 2024-08-14 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 36,693 |
| 2024-08-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 13,330 |
| 2024-08-09 | 1.460 | 1.480 | 1.430 | 1.460 | 1.460 | 125 |
| 2024-08-08 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 32,182 |
| 2024-08-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 6,745 |
| 2024-08-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 15,446 |
| 2024-08-02 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 89,710 |
| 2024-08-01 | 1.490 | 1.550 | 1.490 | 1.490 | 1.490 | 118,160 |
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.