ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 807 |
| 2022-02-17 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 7,714 |
| 2022-02-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 5,000 |
| 2022-02-15 | 6.540 | 6.540 | 6.400 | 6.400 | 6.400 | 5,482 |
| 2022-02-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,000 |
| 2022-02-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,500 |
| 2022-02-07 | 6.450 | 6.580 | 6.450 | 6.450 | 6.450 | 650 |
| 2022-02-03 | 6.300 | 6.450 | 6.300 | 6.450 | 6.450 | 21,633 |
| 2022-02-01 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 3,350 |
| 2022-01-28 | 6.150 | 6.210 | 6.150 | 6.210 | 6.210 | 16,847 |
| 2022-01-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 28,155 |
| 2022-01-20 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 3,582 |
| 2022-01-19 | 6.030 | 6.200 | 6.020 | 6.030 | 6.030 | 383 |
| 2022-01-18 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 3,344 |
| 2022-01-17 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 807 |
| 2022-01-07 | 5.910 | 5.950 | 5.760 | 5.910 | 5.910 | 515 |
| 2022-01-05 | 5.970 | 5.970 | 5.910 | 5.910 | 5.910 | 24,453 |
| 2022-01-04 | 5.860 | 5.940 | 5.720 | 5.860 | 5.860 | 700 |
| 2022-01-03 | 5.860 | 5.950 | 5.820 | 5.860 | 5.860 | 31 |
| 2021-12-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 2,700 |
| 2021-12-15 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 800 |
| 2021-12-14 | 5.760 | 5.860 | 5.610 | 5.760 | 5.760 | 200 |
| 2021-12-09 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 17,000 |
| 2021-12-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,630 |
| 2021-12-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,000 |
| 2021-12-02 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 90,000 |
| 2021-12-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,460 |
| 2021-11-30 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 2,000 |
| 2021-11-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,100 |
| 2021-11-26 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 14,428 |
| 2021-11-16 | 6.170 | 6.170 | 6.160 | 6.160 | 6.160 | 4,078 |
| 2021-11-15 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1,560 |
| 2021-11-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2,380 |
| 2021-11-03 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 1,120 |
| 2021-10-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 6,000 |
| 2021-10-28 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 16,603 |
| 2021-10-27 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 8,648 |
| 2021-10-26 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 4,500 |
| 2021-10-25 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 11,060 |
| 2021-10-22 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 6,300 |
| 2021-10-21 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 15,400 |
| 2021-10-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 5,000 |
| 2021-10-19 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 2,630 |
| 2021-10-18 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,335 |
| 2021-10-14 | 6.130 | 6.140 | 6.130 | 6.140 | 6.140 | 6,500 |
← NewerPage 17 of 17 · 1,005 trading days
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.