ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 4.240 | 4.240 | 4.200 | 4.240 | 4.240 | 50 |
| 2024-04-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 6,889 |
| 2024-04-05 | 4.480 | 4.480 | 4.330 | 4.330 | 4.330 | 9,878 |
| 2024-04-04 | 4.320 | 4.350 | 4.320 | 4.350 | 4.350 | 2,096,393 |
| 2024-04-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 80 |
| 2024-04-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,110 |
| 2024-04-01 | 4.800 | 4.800 | 4.750 | 4.800 | 4.800 | 215 |
| 2024-03-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,021 |
| 2024-03-26 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 11,255 |
| 2024-03-25 | 4.980 | 5.030 | 4.900 | 4.980 | 4.980 | 1,087 |
| 2024-03-21 | 4.980 | 5.050 | 4.950 | 4.980 | 4.980 | 701 |
| 2024-03-20 | 4.980 | 5.100 | 4.900 | 4.980 | 4.980 | 357 |
| 2024-03-19 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 1,100 |
| 2024-03-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 31,043 |
| 2024-03-15 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 14,759 |
| 2024-03-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 3,119 |
| 2024-03-13 | 4.880 | 4.880 | 4.800 | 4.880 | 4.880 | 1,143 |
| 2024-03-12 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,578 |
| 2024-03-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,857 |
| 2024-03-07 | 4.900 | 5.000 | 4.850 | 4.900 | 4.900 | 2,132 |
| 2024-03-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3,000 |
| 2024-03-05 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 63 |
| 2024-03-04 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 280 |
| 2024-03-01 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 2,195 |
| 2024-02-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,815 |
| 2024-02-28 | 4.800 | 4.850 | 4.800 | 4.800 | 4.800 | 186 |
| 2024-02-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,158 |
| 2024-02-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,427 |
| 2024-02-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 72 |
| 2024-02-22 | 4.750 | 4.800 | 4.730 | 4.750 | 4.750 | 489 |
| 2024-02-21 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 131 |
| 2024-02-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 8,020 |
| 2024-02-19 | 4.670 | 4.750 | 4.670 | 4.670 | 4.670 | 406 |
| 2024-02-16 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 62 |
| 2024-02-15 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 3,073 |
| 2024-02-14 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 13,563 |
| 2024-02-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6,003 |
| 2024-02-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,924 |
| 2024-02-09 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 100,000 |
| 2024-02-08 | 4.710 | 4.750 | 4.710 | 4.750 | 4.750 | 103,717 |
| 2024-02-07 | 4.710 | 4.750 | 4.710 | 4.710 | 4.710 | 25 |
| 2024-02-06 | 4.710 | 4.750 | 4.700 | 4.710 | 4.710 | 500 |
| 2024-02-02 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 2,017 |
| 2024-02-01 | 4.710 | 4.750 | 4.700 | 4.710 | 4.710 | 89 |
| 2024-01-31 | 4.710 | 4.750 | 4.670 | 4.710 | 4.710 | 899 |
| 2024-01-30 | 4.720 | 4.720 | 4.710 | 4.710 | 4.710 | 21,226 |
| 2024-01-29 | 4.720 | 4.720 | 4.710 | 4.710 | 4.710 | 15,975 |
| 2024-01-24 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 13,100 |
| 2024-01-23 | 4.710 | 4.740 | 4.660 | 4.710 | 4.710 | 800 |
| 2024-01-22 | 4.710 | 4.750 | 4.660 | 4.710 | 4.710 | 92 |
| 2024-01-18 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 101,000 |
| 2024-01-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,248 |
| 2024-01-16 | 4.690 | 4.700 | 4.690 | 4.690 | 4.690 | 690 |
| 2024-01-15 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 4,803 |
| 2024-01-11 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 80,009 |
| 2024-01-10 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 50,013 |
| 2024-01-08 | 4.650 | 4.750 | 4.620 | 4.650 | 4.650 | 8 |
| 2024-01-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,237 |
| 2024-01-02 | 4.650 | 4.750 | 4.600 | 4.650 | 4.650 | 100 |
| 2023-12-28 | 4.650 | 4.800 | 4.600 | 4.650 | 4.650 | 440 |
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.