Empresa Regional de Servicio Publico de Electricidad Electronorte Medio S.A.-Hidrandina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,157 |
| 2025-06-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4,780 |
| 2025-06-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 843 |
| 2025-06-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,000 |
| 2025-06-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,681 |
| 2025-06-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,809 |
| 2025-06-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,300 |
| 2025-06-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 31 |
| 2025-06-11 | 1.480 | 1.480 | 1.400 | 1.480 | 1.480 | 1,659 |
| 2025-06-10 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 22,859 |
| 2025-06-09 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 55,602 |
| 2025-06-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 13,790 |
| 2025-06-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 778 |
| 2025-06-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,721 |
| 2025-06-03 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 12,419 |
| 2025-06-02 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 23,583 |
| 2025-05-30 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 9,673 |
| 2025-05-29 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 500 |
| 2025-05-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 14,650 |
| 2025-05-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 25,627 |
| 2025-05-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 13,432 |
| 2025-05-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 82,216 |
| 2025-05-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 6,434 |
| 2025-05-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 11,850 |
| 2025-05-20 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 8,073 |
| 2025-05-19 | 1.470 | 1.530 | 1.470 | 1.470 | 1.470 | 1,364 |
| 2025-05-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 25,682 |
| 2025-05-15 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 1,010 |
| 2025-05-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 6,035 |
| 2025-05-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 26,486 |
| 2025-05-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 692 |
| 2025-05-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 6,878 |
| 2025-05-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 11,288 |
| 2025-05-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 5,010 |
| 2025-05-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10,879 |
| 2025-05-02 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 43,502 |
| 2025-04-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,591 |
| 2025-04-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 15,692 |
| 2025-04-24 | 1.480 | 1.480 | 1.420 | 1.480 | 1.480 | 3,181 |
| 2025-04-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 7,321 |
| 2025-04-22 | 1.530 | 1.530 | 1.480 | 1.530 | 1.530 | 2,014 |
| 2025-04-21 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 19,553 |
| 2025-04-16 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 7,705 |
| 2025-04-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 7,650 |
| 2025-04-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 18,870 |
| 2025-04-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 7,863 |
| 2025-04-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,304 |
| 2025-04-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 20,780 |
| 2025-04-07 | 1.640 | 1.690 | 1.640 | 1.640 | 1.640 | 6,207 |
| 2025-04-04 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 2,280 |
| 2025-04-03 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 589 |
| 2025-04-02 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 5,138 |
| 2025-04-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 19,070 |
| 2025-03-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 11,726 |
| 2025-03-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 31,385 |
| 2025-03-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 28,349 |
| 2025-03-26 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,145 |
| 2025-03-25 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 8,399 |
| 2025-03-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 7,369 |
| 2025-03-21 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 5,125 |
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.