Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,720 |
| 2026-01-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 742 |
| 2026-01-05 | 1.220 | 1.350 | 1.220 | 1.220 | 1.220 | 726 |
| 2026-01-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3,689 |
| 2025-12-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 17,467 |
| 2025-12-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 11,868 |
| 2025-12-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 651 |
| 2025-12-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,600 |
| 2025-12-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 878 |
| 2025-12-22 | 1.190 | 1.250 | 1.190 | 1.190 | 1.190 | 4,554 |
| 2025-12-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 11,161 |
| 2025-12-18 | 1.220 | 1.260 | 1.180 | 1.220 | 1.220 | 2,264 |
| 2025-12-17 | 1.220 | 1.260 | 1.170 | 1.220 | 1.220 | 6,026 |
| 2025-12-16 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 34,159 |
| 2025-12-15 | 1.210 | 1.210 | 1.180 | 1.210 | 1.210 | 3,702 |
| 2025-12-12 | 1.210 | 1.210 | 1.180 | 1.210 | 1.210 | 4,920 |
| 2025-12-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 12,830 |
| 2025-12-10 | 1.220 | 1.220 | 1.150 | 1.220 | 1.220 | 8,595 |
| 2025-12-05 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 800 |
| 2025-12-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,170 |
| 2025-12-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,534 |
| 2025-12-02 | 1.220 | 1.220 | 1.170 | 1.220 | 1.220 | 1,346 |
| 2025-12-01 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 23,728 |
| 2025-11-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,665 |
| 2025-11-27 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 101 |
| 2025-11-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10,286 |
| 2025-11-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 5,048 |
| 2025-11-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 330 |
| 2025-11-21 | 1.160 | 1.190 | 1.160 | 1.160 | 1.160 | 754 |
| 2025-11-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 18,022 |
| 2025-11-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 14,498 |
| 2025-11-17 | 1.230 | 1.230 | 1.160 | 1.160 | 1.160 | 29,108 |
| 2025-11-14 | 1.150 | 1.340 | 1.120 | 1.150 | 1.150 | 1,351 |
| 2025-11-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 12,197 |
| 2025-11-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2025-11-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 18,393 |
| 2025-11-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 490 |
| 2025-11-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,355 |
| 2025-11-04 | 1.150 | 1.290 | 1.150 | 1.150 | 1.150 | 3,650 |
| 2025-11-03 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 23,911 |
| 2025-10-31 | 1.190 | 1.250 | 1.180 | 1.190 | 1.190 | 5,160 |
| 2025-10-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 16,100 |
| 2025-10-29 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 9,800 |
| 2025-10-28 | 1.190 | 1.250 | 1.190 | 1.190 | 1.190 | 6,038 |
| 2025-10-27 | 1.190 | 1.220 | 1.190 | 1.190 | 1.190 | 2,781 |
| 2025-10-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 20,502 |
| 2025-10-22 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 23,836 |
| 2025-10-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,420 |
| 2025-10-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,783 |
| 2025-10-17 | 1.180 | 1.250 | 1.170 | 1.180 | 1.180 | 3,478 |
| 2025-10-16 | 1.180 | 1.210 | 1.180 | 1.180 | 1.180 | 4,776 |
| 2025-10-15 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 1,609 |
| 2025-10-14 | 1.180 | 1.250 | 1.180 | 1.180 | 1.180 | 13,585 |
| 2025-10-13 | 1.180 | 1.250 | 1.180 | 1.180 | 1.180 | 1,638 |
| 2025-10-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,198 |
| 2025-10-09 | 1.200 | 1.240 | 1.200 | 1.200 | 1.200 | 20 |
| 2025-10-07 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 3,033 |
| 2025-10-06 | 1.200 | 1.240 | 1.160 | 1.200 | 1.200 | 2,737 |
| 2025-10-03 | 1.200 | 1.290 | 1.200 | 1.200 | 1.200 | 762 |
| 2025-10-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 14,776 |
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.