ENGIE Energia Peru S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 81,265 |
| 2024-10-24 | 4.090 | 4.110 | 4.090 | 4.110 | 4.110 | 86,710 |
| 2024-10-23 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 14,054 |
| 2024-10-22 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 37,115 |
| 2024-10-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 3,631 |
| 2024-10-18 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 3,090 |
| 2024-10-17 | 4.090 | 4.090 | 4.070 | 4.070 | 4.070 | 66,390 |
| 2024-10-16 | 4.050 | 4.140 | 4.020 | 4.050 | 4.050 | 680 |
| 2024-10-15 | 4.050 | 4.050 | 4.010 | 4.050 | 4.050 | 1,450 |
| 2024-10-14 | 4.050 | 4.150 | 4.030 | 4.050 | 4.050 | 544 |
| 2024-10-11 | 4.020 | 4.050 | 4.010 | 4.050 | 4.050 | 18,838 |
| 2024-10-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,222 |
| 2024-10-09 | 4.010 | 4.020 | 4.010 | 4.020 | 4.020 | 17,522 |
| 2024-10-07 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 3,148 |
| 2024-10-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 359 |
| 2024-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20,545 |
| 2024-10-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15,432 |
| 2024-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,002,120 |
| 2024-09-27 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 2,097,066 |
| 2024-09-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 35,623 |
| 2024-09-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,117 |
| 2024-09-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30,697 |
| 2024-09-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 5,332 |
| 2024-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30,506 |
| 2024-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,290 |
| 2024-09-18 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 504 |
| 2024-09-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,676 |
| 2024-09-16 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 6,149 |
| 2024-09-13 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 56,432 |
| 2024-09-12 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 7,074 |
| 2024-09-11 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4,670 |
| 2024-09-10 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 35,155 |
| 2024-09-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3,308 |
| 2024-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,886 |
| 2024-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 39,288 |
| 2024-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15,194 |
| 2024-09-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 52,869 |
| 2024-09-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,621 |
| 2024-08-29 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 1,015,651 |
| 2024-08-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 60,010 |
| 2024-08-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 20,409 |
| 2024-08-26 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 11,081 |
| 2024-08-23 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 4,892 |
| 2024-08-22 | 4.100 | 4.150 | 4.040 | 4.050 | 4.050 | 2,053,240 |
| 2024-08-21 | 4.240 | 4.280 | 4.180 | 4.240 | 4.240 | 918 |
| 2024-08-20 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 3,893 |
| 2024-08-19 | 4.250 | 4.250 | 4.240 | 4.240 | 4.240 | 145,303 |
| 2024-08-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 51,573 |
| 2024-08-15 | 4.200 | 4.270 | 4.200 | 4.200 | 4.200 | 600 |
| 2024-08-14 | 4.200 | 4.240 | 4.200 | 4.200 | 4.200 | 50 |
| 2024-08-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,000 |
| 2024-08-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 5,916 |
| 2024-08-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 18,980 |
| 2024-08-05 | 4.240 | 4.240 | 4.220 | 4.240 | 4.240 | 240 |
| 2024-08-01 | 4.250 | 4.250 | 4.240 | 4.240 | 4.240 | 8,921 |
| 2024-07-31 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 56,684 |
| 2024-07-30 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1,629 |
| 2024-07-26 | 4.270 | 4.270 | 4.260 | 4.270 | 4.270 | 105 |
| 2024-07-25 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1,269 |
| 2024-07-24 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 5,500 |
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.