ENGIE Energia Peru S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	4.710	4.760	4.690	4.710	4.710	663
2023-08-29	4.710	4.710	4.710	4.710	4.710	110,661
2023-08-28	4.700	4.700	4.700	4.700	4.700	10,989
2023-08-25	4.750	4.750	4.750	4.750	4.750	3,312
2023-08-24	4.700	4.700	4.700	4.700	4.700	55,908
2023-08-22	4.710	4.710	4.680	4.680	4.680	39,064
2023-08-18	4.680	4.680	4.680	4.680	4.680	20,503
2023-08-17	4.700	4.700	4.680	4.680	4.680	1,113,798
2023-08-16	4.660	4.660	4.660	4.660	4.660	7,105
2023-08-15	4.700	4.710	4.660	4.700	4.700	850
2023-08-14	4.720	4.720	4.700	4.700	4.700	20,162
2023-08-11	4.700	4.730	4.700	4.700	4.700	625
2023-08-10	4.700	4.700	4.700	4.700	4.700	12,481
2023-08-09	4.740	4.740	4.700	4.700	4.700	1,100,000
2023-08-08	4.760	4.760	4.740	4.760	4.760	420
2023-08-07	4.760	4.760	4.760	4.760	4.760	12,135
2023-08-04	4.760	4.760	4.760	4.760	4.760	37,900
2023-08-03	4.760	4.760	4.760	4.760	4.760	22,745
2023-08-02	4.760	4.760	4.760	4.760	4.760	27,081
2023-08-01	4.760	4.760	4.760	4.760	4.760	1,942
2023-07-31	4.760	4.760	4.760	4.760	4.760	32,767
2023-07-27	4.820	4.820	4.770	4.770	4.770	474,109
2023-07-26	4.760	4.760	4.760	4.760	4.760	21,000
2023-07-25	4.800	4.800	4.760	4.760	4.760	37,487
2023-07-24	4.800	4.800	4.800	4.800	4.800	19,021
2023-07-21	4.850	4.850	4.750	4.800	4.800	3,003,148
2023-07-20	4.850	4.900	4.850	4.900	4.900	276,714
2023-07-19	4.900	4.900	4.900	4.900	4.900	22,446
2023-07-18	4.850	4.900	4.850	4.900	4.900	25,205
2023-07-17	4.890	4.900	4.850	4.890	4.890	293
2023-07-14	4.900	4.900	4.890	4.890	4.890	6,302
2023-07-13	4.900	4.900	4.900	4.900	4.900	72,557
2023-07-12	4.900	4.900	4.900	4.900	4.900	40,000
2023-07-11	4.930	4.930	4.900	4.900	4.900	22,212
2023-07-10	4.900	4.930	4.900	4.930	4.930	43,542
2023-07-07	4.800	4.900	4.800	4.800	4.800	406
2023-07-06	4.800	4.900	4.760	4.800	4.800	15
2023-07-04	4.900	4.900	4.800	4.800	4.800	1,512,010
2023-07-03	4.950	5.050	4.900	4.950	4.950	3
2023-06-30	4.950	5.100	4.950	4.950	4.950	1,540
2023-06-28	4.950	5.050	4.900	4.950	4.950	100
2023-06-27	4.950	4.950	4.950	4.950	4.950	4,912
2023-06-26	4.950	4.950	4.950	4.950	4.950	8,250
2023-06-23	4.950	4.950	4.950	4.950	4.950	8,470
2023-06-22	5.000	5.000	5.000	5.000	5.000	6,618
2023-06-21	5.000	5.050	4.960	5.000	5.000	3
2023-06-20	5.250	5.250	5.000	5.000	5.000	549,296
2023-06-19	5.230	5.300	5.200	5.230	5.230	930
2023-06-16	5.230	5.230	5.230	5.230	5.230	2,240
2023-06-15	5.180	5.180	5.180	5.180	5.180	14,314
2023-06-14	5.180	5.180	5.180	5.180	5.180	3,555
2023-06-13	5.200	5.200	5.200	5.200	5.200	8,500
2023-06-06	5.100	5.100	5.100	5.100	5.100	2,985
2023-06-05	5.100	5.100	5.100	5.100	5.100	9,120
2023-06-01	5.050	5.100	5.000	5.050	5.050	535
2023-05-30	5.050	5.050	5.050	5.050	5.050	7,558
2023-05-29	5.000	5.050	5.000	5.000	5.000	1,499
2023-05-26	5.000	5.000	5.000	5.000	5.000	2,240
2023-05-25	4.950	4.950	4.950	4.950	4.950	2,700
2023-05-24	4.950	4.950	4.950	4.950	4.950	116

← NewerPage 13 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.