Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 1.322 | 1.322 | 1.313 | 1.313 | 1.313 | 16,198 |
| 2026-07-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 12,623 |
| 2026-07-08 | 1.281 | 1.340 | 1.281 | 1.281 | 1.281 | 1,917 |
| 2026-07-07 | 1.240 | 1.400 | 1.240 | 1.281 | 1.281 | 57,450 |
| 2026-07-06 | 1.219 | 1.240 | 1.219 | 1.219 | 1.219 | 1,028 |
| 2026-07-03 | 1.219 | 1.240 | 1.170 | 1.219 | 1.219 | 3,237 |
| 2026-07-02 | 1.219 | 1.219 | 1.170 | 1.219 | 1.219 | 430 |
| 2026-06-30 | 1.219 | 1.219 | 1.200 | 1.219 | 1.219 | 24,619 |
| 2026-06-26 | 1.219 | 1.219 | 1.219 | 1.219 | 1.219 | 6,748 |
| 2026-06-25 | 1.195 | 1.240 | 1.170 | 1.195 | 1.195 | 2,342 |
| 2026-06-24 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 25,220 |
| 2026-06-23 | 1.200 | 1.240 | 1.195 | 1.200 | 1.200 | 3,500 |
| 2026-06-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,395 |
| 2026-06-19 | 1.200 | 1.300 | 1.195 | 1.200 | 1.200 | 2,280 |
| 2026-06-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,434 |
| 2026-06-17 | 1.200 | 1.220 | 1.160 | 1.200 | 1.200 | 3,300 |
| 2026-06-16 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 13,000 |
| 2026-06-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 9,045 |
| 2026-06-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 12,700 |
| 2026-06-11 | 1.190 | 1.220 | 1.150 | 1.190 | 1.190 | 2,414 |
| 2026-06-10 | 1.150 | 1.190 | 1.140 | 1.190 | 1.190 | 29,866 |
| 2026-06-09 | 1.150 | 1.200 | 1.150 | 1.191 | 1.191 | 70,747 |
| 2026-06-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 11,800 |
| 2026-06-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 40,399 |
| 2026-06-04 | 1.150 | 1.210 | 1.150 | 1.150 | 1.150 | 1,114 |
| 2026-06-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,599 |
| 2026-06-01 | 1.170 | 1.210 | 1.050 | 1.170 | 1.170 | 3,454 |
| 2026-05-29 | 1.170 | 1.210 | 1.020 | 1.170 | 1.170 | 3,299 |
| 2026-05-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10,000 |
| 2026-05-27 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 19,134 |
| 2026-05-26 | 1.190 | 1.210 | 1.110 | 1.190 | 1.190 | 1,180 |
| 2026-05-25 | 1.190 | 1.210 | 1.110 | 1.190 | 1.190 | 1,614 |
| 2026-05-21 | 1.190 | 1.210 | 1.140 | 1.190 | 1.190 | 1,277 |
| 2026-05-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6,520 |
| 2026-05-19 | 1.180 | 1.210 | 1.150 | 1.180 | 1.180 | 6,801 |
| 2026-05-18 | 1.180 | 1.210 | 1.150 | 1.180 | 1.180 | 2,102 |
| 2026-05-15 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 17,665 |
| 2026-05-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,527 |
| 2026-05-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,945 |
| 2026-05-12 | 1.230 | 1.230 | 1.120 | 1.230 | 1.230 | 872 |
| 2026-05-11 | 1.140 | 1.230 | 1.140 | 1.230 | 1.230 | 19,750 |
| 2026-05-08 | 1.250 | 1.250 | 1.170 | 1.180 | 1.180 | 22,355 |
| 2026-05-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 40,479 |
| 2026-05-06 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 41,002 |
| 2026-05-05 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 18,371 |
| 2026-05-04 | 1.300 | 1.380 | 1.150 | 1.300 | 1.300 | 4,286 |
| 2026-04-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 9,099 |
| 2026-04-29 | 1.300 | 1.490 | 1.050 | 1.300 | 1.300 | 100 |
| 2026-04-28 | 1.300 | 1.570 | 1.050 | 1.300 | 1.300 | 5,540 |
| 2026-04-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,342 |
| 2026-04-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
| 2026-04-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 155 |
| 2026-04-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 43 |
| 2026-04-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,180 |
| 2026-04-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,203 |
| 2026-04-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,145 |
| 2026-04-15 | 1.380 | 1.380 | 1.260 | 1.380 | 1.380 | 4,160 |
| 2026-04-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 30,989 |
| 2026-04-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,146 |
| 2026-04-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,249 |
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.