ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 4,317 |
| 2023-01-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,403 |
| 2022-12-30 | 4.950 | 4.950 | 4.860 | 4.950 | 4.950 | 10 |
| 2022-12-28 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3,434 |
| 2022-12-27 | 4.950 | 4.950 | 4.910 | 4.950 | 4.950 | 330 |
| 2022-12-20 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2022-12-19 | 4.950 | 4.960 | 4.950 | 4.950 | 4.950 | 8,460 |
| 2022-12-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 6,256 |
| 2022-12-15 | 4.960 | 5.010 | 4.900 | 4.960 | 4.960 | 100 |
| 2022-12-14 | 4.960 | 5.050 | 4.860 | 4.960 | 4.960 | 781 |
| 2022-12-12 | 4.960 | 5.000 | 4.880 | 4.960 | 4.960 | 1,087 |
| 2022-12-07 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1,329 |
| 2022-12-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,591 |
| 2022-12-05 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 2,263 |
| 2022-12-02 | 5.030 | 5.030 | 5.000 | 5.030 | 5.030 | 100 |
| 2022-12-01 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 28,995 |
| 2022-11-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 9,074 |
| 2022-11-29 | 5.120 | 5.150 | 5.120 | 5.150 | 5.150 | 69,690 |
| 2022-11-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,805 |
| 2022-11-25 | 4.940 | 5.050 | 4.940 | 5.050 | 5.050 | 5,881 |
| 2022-11-24 | 4.860 | 5.000 | 4.860 | 5.000 | 5.000 | 84,306 |
| 2022-11-23 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 70 |
| 2022-11-22 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 7,040 |
| 2022-11-18 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 48,150 |
| 2022-11-17 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 200 |
| 2022-11-16 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 7,993 |
| 2022-11-15 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 15,354 |
| 2022-11-14 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 517 |
| 2022-11-09 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 6,500 |
| 2022-11-08 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 11,053 |
| 2022-11-07 | 4.950 | 4.950 | 4.910 | 4.910 | 4.910 | 12,187 |
| 2022-11-04 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,482 |
| 2022-11-02 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 200 |
| 2022-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,878 |
| 2022-10-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 35,500 |
| 2022-10-27 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 9,980 |
| 2022-10-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 14,646 |
| 2022-10-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16,213 |
| 2022-10-24 | 5.000 | 5.050 | 4.800 | 5.000 | 5.000 | 30 |
| 2022-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16,140 |
| 2022-10-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,170 |
| 2022-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2022-10-14 | 5.020 | 5.050 | 4.950 | 5.020 | 5.020 | 237 |
| 2022-10-12 | 5.020 | 5.050 | 4.900 | 5.020 | 5.020 | 4 |
| 2022-10-10 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2,800 |
| 2022-10-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,841 |
| 2022-10-06 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 150 |
| 2022-10-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2022-10-04 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 6,500 |
| 2022-10-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,489 |
| 2022-09-28 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 20 |
| 2022-09-12 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 65 |
| 2022-09-09 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 100 |
| 2022-09-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,555 |
| 2022-09-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,620 |
| 2022-09-02 | 5.400 | 5.400 | 5.290 | 5.400 | 5.400 | 370 |
| 2022-09-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,142 |
| 2022-08-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,117 |
| 2022-08-24 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 53 |
| 2022-08-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,210 |
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.