Empresa Siderurgica del Peru S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.290 | 3.310 | 3.290 | 3.310 | 3.310 | 22,036 |
| 2026-10-15 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1,856 |
| 2026-10-14 | 3.289 | 3.289 | 3.289 | 3.289 | 3.289 | 3,967 |
| 2026-10-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,496 |
| 2026-10-12 | 3.279 | 3.280 | 3.278 | 3.278 | 3.278 | 21,930 |
| 2026-10-09 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 19,529 |
| 2026-10-07 | 3.250 | 3.270 | 3.250 | 3.270 | 3.270 | 8,357 |
| 2026-10-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 16,299 |
| 2026-10-05 | 3.210 | 3.260 | 3.210 | 3.260 | 3.260 | 28,510 |
| 2026-10-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 6,805 |
| 2026-10-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4,251 |
| 2026-09-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,288 |
| 2026-09-29 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 18,687 |
| 2026-09-28 | 3.264 | 3.330 | 3.250 | 3.250 | 3.250 | 11,002 |
| 2026-09-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,821 |
| 2026-09-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,788 |
| 2026-09-23 | 3.260 | 3.260 | 3.231 | 3.260 | 3.260 | 10,725 |
| 2026-09-22 | 3.265 | 3.290 | 3.250 | 3.268 | 3.268 | 34,516 |
| 2026-09-21 | 3.240 | 3.240 | 3.200 | 3.230 | 3.230 | 31,899 |
| 2026-09-18 | 3.213 | 3.235 | 3.213 | 3.235 | 3.235 | 17,382 |
| 2026-09-17 | 3.320 | 3.320 | 3.300 | 3.301 | 3.301 | 41,314 |
| 2026-09-16 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 6,609 |
| 2026-09-15 | 3.250 | 3.300 | 3.250 | 3.265 | 3.265 | 25,122 |
| 2026-09-14 | 3.140 | 3.227 | 3.140 | 3.200 | 3.200 | 20,419 |
| 2026-09-11 | 3.080 | 3.150 | 3.080 | 3.149 | 3.149 | 34,331 |
| 2026-09-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 19,808 |
| 2026-09-09 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 18,236 |
| 2026-09-08 | 3.060 | 3.070 | 3.060 | 3.070 | 3.070 | 8,959 |
| 2026-09-07 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 14,870 |
| 2026-09-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 14,038 |
| 2026-09-03 | 3.090 | 3.100 | 3.010 | 3.100 | 3.100 | 16,944 |
| 2026-09-02 | 3.040 | 3.080 | 3.000 | 3.007 | 3.007 | 144,065 |
| 2026-09-01 | 3.140 | 3.140 | 3.050 | 3.050 | 3.050 | 15,818 |
| 2026-08-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,498 |
| 2026-08-28 | 3.000 | 3.100 | 3.000 | 3.029 | 3.029 | 39,633 |
| 2026-08-27 | 2.891 | 3.000 | 2.890 | 2.946 | 2.946 | 103,070 |
| 2026-08-26 | 2.890 | 2.901 | 2.890 | 2.901 | 2.901 | 24,092 |
| 2026-08-25 | 2.890 | 2.910 | 2.880 | 2.900 | 2.900 | 25,921 |
| 2026-08-24 | 2.830 | 2.900 | 2.830 | 2.890 | 2.890 | 21,355 |
| 2026-08-21 | 2.890 | 2.890 | 2.885 | 2.885 | 2.885 | 21,669 |
| 2026-08-20 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 6,551 |
| 2026-08-19 | 2.800 | 2.900 | 2.780 | 2.869 | 2.869 | 67,133 |
| 2026-08-18 | 2.800 | 2.900 | 2.800 | 2.853 | 2.853 | 42,453 |
| 2026-08-17 | 2.750 | 2.790 | 2.750 | 2.790 | 2.790 | 21,297 |
| 2026-08-14 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 4,826 |
| 2026-08-13 | 2.760 | 2.760 | 2.710 | 2.710 | 2.710 | 12,401 |
| 2026-08-12 | 2.700 | 2.710 | 2.700 | 2.710 | 2.710 | 16,836 |
| 2026-08-11 | 2.730 | 2.780 | 2.720 | 2.780 | 2.780 | 21,470 |
| 2026-08-10 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 2,965 |
| 2026-08-07 | 2.730 | 2.730 | 2.700 | 2.700 | 2.700 | 22,671 |
| 2026-08-05 | 2.760 | 2.830 | 2.750 | 2.773 | 2.773 | 29,458 |
| 2026-08-04 | 2.830 | 2.835 | 2.780 | 2.780 | 2.780 | 22,260 |
| 2026-08-03 | 2.720 | 2.800 | 2.720 | 2.785 | 2.785 | 80,874 |
| 2026-07-31 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 5,037 |
| 2026-07-30 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 18,548 |
| 2026-07-27 | 2.650 | 2.700 | 2.650 | 2.694 | 2.694 | 71,570 |
| 2026-07-24 | 2.630 | 2.650 | 2.630 | 2.650 | 2.650 | 24,029 |
| 2026-07-22 | 2.570 | 2.610 | 2.560 | 2.601 | 2.601 | 42,195 |
| 2026-07-21 | 2.560 | 2.570 | 2.560 | 2.570 | 2.570 | 15,888 |
| 2026-07-20 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 4,033 |
Page 1 of 5 · 247 trading daysOlder →
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.