ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 4.950 | 5.050 | 4.950 | 4.950 | 4.950 | 80 |
| 2023-05-22 | 4.950 | 5.000 | 4.940 | 4.950 | 4.950 | 10 |
| 2023-05-19 | 5.050 | 5.050 | 4.950 | 4.950 | 4.950 | 3,005,000 |
| 2023-05-18 | 5.230 | 5.230 | 5.100 | 5.100 | 5.100 | 1,009,800 |
| 2023-05-17 | 5.410 | 5.410 | 5.250 | 5.250 | 5.250 | 1,005,000 |
| 2023-05-15 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 3,523 |
| 2023-05-12 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 1,452 |
| 2023-05-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 1,237 |
| 2023-05-09 | 5.360 | 5.410 | 5.360 | 5.410 | 5.410 | 32,725 |
| 2023-05-04 | 5.410 | 5.450 | 5.360 | 5.410 | 5.410 | 660 |
| 2023-04-28 | 5.410 | 5.460 | 5.360 | 5.410 | 5.410 | 552 |
| 2023-04-27 | 5.410 | 5.460 | 5.410 | 5.410 | 5.410 | 670 |
| 2023-04-24 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 10,000 |
| 2023-04-21 | 5.460 | 5.480 | 5.410 | 5.460 | 5.460 | 6 |
| 2023-04-20 | 5.460 | 5.500 | 5.410 | 5.460 | 5.460 | 1,900 |
| 2023-04-19 | 5.460 | 5.480 | 5.410 | 5.460 | 5.460 | 150 |
| 2023-04-13 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 1,543 |
| 2023-04-12 | 5.510 | 5.550 | 5.460 | 5.510 | 5.510 | 189 |
| 2023-04-11 | 5.510 | 5.550 | 5.450 | 5.510 | 5.510 | 400 |
| 2023-04-10 | 5.400 | 5.650 | 5.400 | 5.600 | 5.600 | 41,576 |
| 2023-04-04 | 5.380 | 5.380 | 5.350 | 5.350 | 5.350 | 16,136 |
| 2023-04-03 | 5.350 | 5.390 | 5.350 | 5.350 | 5.350 | 14 |
| 2023-03-31 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 3,795 |
| 2023-03-29 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 200 |
| 2023-03-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10,029 |
| 2023-03-27 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 4,830 |
| 2023-03-23 | 5.260 | 5.310 | 5.210 | 5.260 | 5.260 | 195 |
| 2023-03-22 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 5,000 |
| 2023-03-14 | 5.260 | 5.300 | 5.250 | 5.260 | 5.260 | 678 |
| 2023-03-13 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 5 |
| 2023-03-03 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 8,000 |
| 2023-03-02 | 5.240 | 5.310 | 5.240 | 5.310 | 5.310 | 7,949 |
| 2023-03-01 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 300 |
| 2023-02-27 | 5.260 | 5.290 | 5.230 | 5.260 | 5.260 | 25 |
| 2023-02-23 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 3,000 |
| 2023-02-22 | 5.300 | 5.300 | 5.290 | 5.290 | 5.290 | 4,940 |
| 2023-02-21 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 500 |
| 2023-02-17 | 5.290 | 5.340 | 5.240 | 5.290 | 5.290 | 1,110 |
| 2023-02-16 | 5.290 | 5.340 | 5.250 | 5.290 | 5.290 | 1,017 |
| 2023-02-15 | 5.300 | 5.300 | 5.290 | 5.290 | 5.290 | 1,991 |
| 2023-02-14 | 5.340 | 5.340 | 5.290 | 5.340 | 5.340 | 10 |
| 2023-02-13 | 5.340 | 5.340 | 5.290 | 5.340 | 5.340 | 850 |
| 2023-02-08 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 4,601 |
| 2023-02-07 | 5.310 | 5.360 | 5.310 | 5.310 | 5.310 | 398 |
| 2023-02-06 | 5.310 | 5.310 | 5.260 | 5.310 | 5.310 | 900 |
| 2023-02-03 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 4,900 |
| 2023-02-02 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 5,100 |
| 2023-02-01 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 100 |
| 2023-01-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,000 |
| 2023-01-30 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 165 |
| 2023-01-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,734 |
| 2023-01-25 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 375 |
| 2023-01-24 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 167 |
| 2023-01-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,500 |
| 2023-01-17 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 5,175 |
| 2023-01-16 | 5.170 | 5.180 | 5.120 | 5.170 | 5.170 | 1,675 |
| 2023-01-12 | 5.220 | 5.220 | 5.170 | 5.170 | 5.170 | 19,009 |
| 2023-01-11 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 5,000 |
| 2023-01-10 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 5,000 |
| 2023-01-09 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 5,000 |
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.