ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 7,860 |
| 2022-08-17 | 5.550 | 5.650 | 5.450 | 5.550 | 5.550 | 52 |
| 2022-08-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 15,710 |
| 2022-08-15 | 5.550 | 5.600 | 5.450 | 5.550 | 5.550 | 776 |
| 2022-08-11 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 40 |
| 2022-08-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,340 |
| 2022-08-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 3,500 |
| 2022-07-27 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 467 |
| 2022-07-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 4,500 |
| 2022-07-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 3,500 |
| 2022-07-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 9,100 |
| 2022-07-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,000 |
| 2022-07-14 | 5.400 | 5.420 | 5.200 | 5.400 | 5.400 | 39 |
| 2022-07-12 | 5.400 | 5.420 | 5.200 | 5.400 | 5.400 | 112 |
| 2022-07-07 | 5.400 | 5.420 | 5.200 | 5.400 | 5.400 | 3 |
| 2022-07-05 | 5.400 | 5.420 | 5.200 | 5.400 | 5.400 | 789 |
| 2022-07-04 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 251 |
| 2022-07-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,360 |
| 2022-06-30 | 5.350 | 5.400 | 5.200 | 5.350 | 5.350 | 30 |
| 2022-06-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 3,500 |
| 2022-06-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,800 |
| 2022-06-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,005 |
| 2022-06-15 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 3,500 |
| 2022-06-09 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2,814 |
| 2022-06-07 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1,300 |
| 2022-05-30 | 5.680 | 5.700 | 5.550 | 5.680 | 5.680 | 20 |
| 2022-05-26 | 5.680 | 5.750 | 5.600 | 5.680 | 5.680 | 5 |
| 2022-05-20 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2,184 |
| 2022-05-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,500 |
| 2022-05-17 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 48 |
| 2022-05-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,600 |
| 2022-05-12 | 5.900 | 5.950 | 5.750 | 5.900 | 5.900 | 4 |
| 2022-05-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3,000 |
| 2022-05-10 | 6.030 | 6.030 | 5.900 | 6.030 | 6.030 | 2 |
| 2022-05-06 | 6.030 | 6.130 | 5.900 | 6.030 | 6.030 | 54 |
| 2022-05-05 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 3,344 |
| 2022-05-04 | 6.170 | 6.270 | 6.030 | 6.170 | 6.170 | 14 |
| 2022-05-02 | 6.170 | 6.350 | 6.000 | 6.170 | 6.170 | 5 |
| 2022-04-28 | 6.170 | 6.270 | 6.170 | 6.170 | 6.170 | 402 |
| 2022-04-22 | 6.160 | 6.170 | 6.160 | 6.170 | 6.170 | 9,573 |
| 2022-04-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 4,865 |
| 2022-04-19 | 6.430 | 6.500 | 6.430 | 6.430 | 6.430 | 491 |
| 2022-04-13 | 6.430 | 6.550 | 6.430 | 6.430 | 6.430 | 2 |
| 2022-04-11 | 6.560 | 6.560 | 6.430 | 6.430 | 6.430 | 7,673 |
| 2022-04-07 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 3,132 |
| 2022-04-06 | 6.700 | 6.850 | 6.600 | 6.700 | 6.700 | 50 |
| 2022-04-05 | 6.700 | 6.750 | 6.500 | 6.700 | 6.700 | 650 |
| 2022-04-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,630 |
| 2022-03-31 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1,444 |
| 2022-03-30 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 842 |
| 2022-03-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,600 |
| 2022-03-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4,022 |
| 2022-03-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,551 |
| 2022-03-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,097 |
| 2022-03-14 | 6.500 | 6.690 | 6.400 | 6.500 | 6.500 | 338 |
| 2022-03-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,500 |
| 2022-03-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,158 |
| 2022-03-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,102 |
| 2022-03-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,086 |
| 2022-03-01 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 807 |
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.