ENGIE Energia Peru S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	4.650	4.650	4.650	4.650	4.650	3,500
2023-12-21	4.570	4.570	4.570	4.570	4.570	13,185
2023-12-20	4.600	4.600	4.550	4.550	4.550	48,338
2023-12-19	4.600	4.650	4.600	4.650	4.650	82,470
2023-12-18	4.600	4.600	4.600	4.600	4.600	70,365
2023-12-15	4.520	4.520	4.520	4.520	4.520	4
2023-12-14	4.520	4.520	4.520	4.520	4.520	40
2023-12-12	4.520	4.520	4.520	4.520	4.520	2,353
2023-12-07	4.520	4.520	4.520	4.520	4.520	20
2023-12-06	4.520	4.520	4.520	4.520	4.520	10
2023-12-05	4.520	4.520	4.520	4.520	4.520	2,500
2023-12-04	4.520	4.520	4.520	4.520	4.520	3,198
2023-12-01	4.520	4.600	4.520	4.520	4.520	300
2023-11-30	4.520	4.520	4.520	4.520	4.520	6,774
2023-11-27	4.600	4.600	4.600	4.600	4.600	3,726
2023-11-24	4.600	4.600	4.600	4.600	4.600	2,302
2023-11-23	4.600	4.600	4.500	4.600	4.600	170
2023-11-22	4.700	4.700	4.700	4.700	4.700	3,767
2023-11-21	4.600	4.650	4.510	4.600	4.600	553
2023-11-17	4.600	4.650	4.510	4.600	4.600	18
2023-11-16	4.600	4.650	4.510	4.600	4.600	25
2023-11-15	4.600	4.600	4.600	4.600	4.600	6,000
2023-11-13	4.800	4.800	4.700	4.700	4.700	5,755
2023-11-09	4.800	4.800	4.800	4.800	4.800	3,500
2023-11-08	4.650	4.650	4.650	4.650	4.650	4,375
2023-11-07	4.650	4.650	4.600	4.600	4.600	3,222
2023-11-06	4.630	4.700	4.600	4.630	4.630	27
2023-11-03	4.630	4.690	4.550	4.630	4.630	123
2023-10-31	4.630	4.680	4.630	4.630	4.630	103
2023-10-30	4.630	4.630	4.630	4.630	4.630	21,406
2023-10-27	4.630	4.630	4.630	4.630	4.630	17,000
2023-10-26	4.630	4.630	4.620	4.630	4.630	28,285
2023-10-25	4.680	4.720	4.630	4.680	4.680	660
2023-10-24	4.680	4.680	4.680	4.680	4.680	6,005
2023-10-19	4.680	4.680	4.680	4.680	4.680	42,000
2023-10-17	4.600	4.650	4.600	4.650	4.650	4,550
2023-10-16	4.650	4.650	4.600	4.650	4.650	500
2023-10-11	4.660	4.660	4.650	4.650	4.650	10,000
2023-10-09	4.700	4.720	4.650	4.700	4.700	2,017
2023-10-06	4.700	4.750	4.670	4.700	4.700	1,045
2023-10-04	4.720	4.720	4.700	4.700	4.700	40,050
2023-10-03	4.720	4.730	4.700	4.720	4.720	500
2023-10-02	4.720	4.720	4.720	4.720	4.720	50,688
2023-09-29	4.700	4.700	4.700	4.700	4.700	4,200
2023-09-28	4.710	4.760	4.700	4.710	4.710	1,000
2023-09-27	4.710	4.710	4.710	4.710	4.710	10,480
2023-09-26	4.710	4.730	4.690	4.710	4.710	500
2023-09-25	4.710	4.710	4.710	4.710	4.710	3,216
2023-09-22	4.720	4.720	4.680	4.710	4.710	27,303
2023-09-21	4.700	4.700	4.700	4.700	4.700	12,195
2023-09-20	4.720	4.720	4.680	4.720	4.720	1,500
2023-09-19	4.720	4.720	4.720	4.720	4.720	3,000
2023-09-15	4.710	4.710	4.710	4.710	4.710	8,000
2023-09-14	4.710	4.710	4.710	4.710	4.710	35,533
2023-09-13	4.710	4.710	4.710	4.710	4.710	2,030
2023-09-12	4.710	4.710	4.710	4.710	4.710	55,313
2023-09-08	4.720	4.720	4.700	4.720	4.720	100
2023-09-07	4.710	4.720	4.710	4.720	4.720	7,979
2023-09-05	4.710	4.710	4.710	4.710	4.710	50,000
2023-09-04	4.710	4.710	4.710	4.710	4.710	10,525

← NewerPage 12 of 17 · 1,002 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.