Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 600 |
| 2025-09-30 | 1.200 | 1.300 | 1.200 | 1.200 | 1.200 | 20 |
| 2025-09-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,178 |
| 2025-09-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,760 |
| 2025-09-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 7,261 |
| 2025-09-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 17,702 |
| 2025-09-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,968 |
| 2025-09-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 14,946 |
| 2025-09-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 29,900 |
| 2025-09-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 8,350 |
| 2025-09-16 | 1.213 | 1.213 | 1.213 | 1.213 | 1.213 | 26,449 |
| 2025-09-15 | 1.213 | 1.213 | 1.213 | 1.213 | 1.213 | 19,085 |
| 2025-09-12 | 1.213 | 1.213 | 1.213 | 1.213 | 1.213 | 13,688 |
| 2025-09-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 917 |
| 2025-09-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 8,226 |
| 2025-09-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 29,611 |
| 2025-09-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,148 |
| 2025-09-05 | 1.200 | 1.250 | 1.200 | 1.200 | 1.200 | 9,794 |
| 2025-09-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 57,559 |
| 2025-09-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 54,201 |
| 2025-09-02 | 1.250 | 1.280 | 1.200 | 1.210 | 1.210 | 59,682 |
| 2025-09-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,170 |
| 2025-08-29 | 1.280 | 1.280 | 1.240 | 1.280 | 1.280 | 1,940 |
| 2025-08-28 | 1.280 | 1.290 | 1.250 | 1.280 | 1.280 | 8,319 |
| 2025-08-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8,383 |
| 2025-08-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2025-08-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 19,095 |
| 2025-08-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 6,023 |
| 2025-08-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,076 |
| 2025-08-20 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 250 |
| 2025-08-19 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 2,960 |
| 2025-08-15 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 3,838 |
| 2025-08-14 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 3,544 |
| 2025-08-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,753 |
| 2025-08-12 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 1,740 |
| 2025-08-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 16,620 |
| 2025-08-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 144 |
| 2025-08-07 | 1.370 | 1.370 | 1.330 | 1.370 | 1.370 | 1,547 |
| 2025-08-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10,110 |
| 2025-08-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 7,478 |
| 2025-08-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 16,288 |
| 2025-07-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,728 |
| 2025-07-30 | 1.350 | 1.390 | 1.350 | 1.350 | 1.350 | 7,021 |
| 2025-07-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 9,142 |
| 2025-07-24 | 1.430 | 1.430 | 1.380 | 1.430 | 1.430 | 67 |
| 2025-07-22 | 1.430 | 1.430 | 1.350 | 1.430 | 1.430 | 24 |
| 2025-07-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 6,285 |
| 2025-07-18 | 1.390 | 1.430 | 1.340 | 1.390 | 1.390 | 2,100 |
| 2025-07-17 | 1.390 | 1.390 | 1.340 | 1.390 | 1.390 | 2,465 |
| 2025-07-16 | 1.390 | 1.440 | 1.390 | 1.390 | 1.390 | 315 |
| 2025-07-15 | 1.390 | 1.390 | 1.310 | 1.390 | 1.390 | 2,003 |
| 2025-07-14 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 1,443 |
| 2025-07-11 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 1,373 |
| 2025-07-10 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 13,415 |
| 2025-07-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,880 |
| 2025-07-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,448 |
| 2025-07-07 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 948 |
| 2025-07-04 | 1.400 | 1.440 | 1.390 | 1.400 | 1.400 | 510 |
| 2025-07-03 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 1,036 |
| 2025-07-02 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 251 |
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.