ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 3.930 | 4.000 | 3.920 | 3.930 | 3.930 | 501 |
| 2025-02-03 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 8,378 |
| 2025-01-30 | 3.940 | 3.940 | 3.930 | 3.930 | 3.930 | 22,764 |
| 2025-01-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 9,775 |
| 2025-01-28 | 3.990 | 4.100 | 3.600 | 3.990 | 3.990 | 1,991 |
| 2025-01-27 | 3.990 | 4.100 | 3.980 | 3.990 | 3.990 | 1,385 |
| 2025-01-24 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 42,488 |
| 2025-01-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 23,848 |
| 2025-01-22 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,920 |
| 2025-01-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 5,780 |
| 2025-01-20 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 12,106 |
| 2025-01-17 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 20 |
| 2025-01-16 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 134 |
| 2025-01-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,327 |
| 2025-01-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,800 |
| 2025-01-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 12,050 |
| 2025-01-10 | 4.070 | 4.090 | 4.070 | 4.090 | 4.090 | 21,614 |
| 2025-01-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,079 |
| 2025-01-08 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 11,720 |
| 2025-01-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 10,514 |
| 2025-01-06 | 4.090 | 4.100 | 4.070 | 4.090 | 4.090 | 2,013 |
| 2025-01-03 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 15,752 |
| 2025-01-02 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 4,500 |
| 2024-12-30 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 1,965,248 |
| 2024-12-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,172,585 |
| 2024-12-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 9,528 |
| 2024-12-23 | 4.100 | 4.100 | 4.030 | 4.100 | 4.100 | 770 |
| 2024-12-20 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 89 |
| 2024-12-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,724 |
| 2024-12-18 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 825 |
| 2024-12-17 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 704 |
| 2024-12-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,833 |
| 2024-12-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,781 |
| 2024-12-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,715 |
| 2024-12-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 794 |
| 2024-12-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 7,409 |
| 2024-12-06 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 3,321 |
| 2024-12-04 | 4.100 | 4.200 | 4.030 | 4.100 | 4.100 | 57 |
| 2024-12-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,829 |
| 2024-12-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,670 |
| 2024-11-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 8,228 |
| 2024-11-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,000 |
| 2024-11-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,599 |
| 2024-11-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,414 |
| 2024-11-20 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 106 |
| 2024-11-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 34,111 |
| 2024-11-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 12,315 |
| 2024-11-15 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 5,830 |
| 2024-11-14 | 4.240 | 4.240 | 4.210 | 4.210 | 4.210 | 15,057 |
| 2024-11-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,709 |
| 2024-11-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 5,476 |
| 2024-11-11 | 4.250 | 4.250 | 4.230 | 4.250 | 4.250 | 1,573 |
| 2024-11-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 43,694 |
| 2024-11-07 | 4.250 | 4.290 | 4.200 | 4.250 | 4.250 | 381 |
| 2024-11-05 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 1,920 |
| 2024-11-04 | 4.250 | 4.290 | 4.200 | 4.250 | 4.250 | 104 |
| 2024-10-31 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 5,255 |
| 2024-10-30 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2,599 |
| 2024-10-29 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2,027 |
| 2024-10-28 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 14,926 |
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.