APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.500 | 5.620 | 5.420 | 5.580 | 5.580 | 7,443 |
| 2026-10-15 | 5.760 | 5.760 | 5.400 | 5.400 | 5.400 | 10,550 |
| 2026-10-14 | 5.880 | 5.960 | 5.620 | 5.680 | 5.680 | 35,167 |
| 2026-10-13 | 5.680 | 5.880 | 5.420 | 5.880 | 5.880 | 17,668 |
| 2026-10-12 | 5.600 | 5.800 | 5.500 | 5.680 | 5.680 | 16,620 |
| 2026-10-09 | 5.680 | 5.740 | 5.400 | 5.480 | 5.480 | 17,491 |
| 2026-10-08 | 5.020 | 5.800 | 5.020 | 5.500 | 5.500 | 93,646 |
| 2026-10-07 | 5.360 | 5.360 | 5.000 | 5.120 | 5.120 | 11,632 |
| 2026-10-06 | 5.000 | 5.360 | 5.000 | 5.280 | 5.280 | 38,693 |
| 2026-10-05 | 4.800 | 5.080 | 4.760 | 4.900 | 4.900 | 44,136 |
| 2026-10-02 | 4.520 | 4.680 | 4.510 | 4.640 | 4.640 | 21,801 |
| 2026-10-01 | 4.580 | 4.660 | 4.520 | 4.520 | 4.520 | 18,515 |
| 2026-09-30 | 4.540 | 4.700 | 4.530 | 4.680 | 4.680 | 18,662 |
| 2026-09-29 | 4.600 | 4.720 | 4.520 | 4.520 | 4.520 | 30,120 |
| 2026-09-28 | 4.700 | 4.740 | 4.550 | 4.690 | 4.690 | 18,034 |
| 2026-09-25 | 4.750 | 4.800 | 4.530 | 4.690 | 4.690 | 21,860 |
| 2026-09-24 | 4.880 | 4.880 | 4.640 | 4.750 | 4.750 | 23,299 |
| 2026-09-23 | 4.980 | 4.980 | 4.800 | 4.840 | 4.840 | 8,786 |
| 2026-09-22 | 5.220 | 5.220 | 4.820 | 4.990 | 4.990 | 48,138 |
| 2026-09-21 | 5.180 | 5.260 | 5.100 | 5.240 | 5.240 | 23,433 |
| 2026-09-18 | 4.980 | 5.320 | 4.980 | 5.140 | 5.140 | 35,165 |
| 2026-09-17 | 4.640 | 4.980 | 4.520 | 4.960 | 4.960 | 90,698 |
| 2026-09-16 | 4.950 | 4.960 | 4.620 | 4.640 | 4.640 | 47,907 |
| 2026-09-15 | 4.920 | 5.200 | 4.830 | 4.960 | 4.960 | 36,909 |
| 2026-09-14 | 5.120 | 5.120 | 4.810 | 4.900 | 4.900 | 33,197 |
| 2026-09-11 | 5.200 | 5.200 | 5.060 | 5.140 | 5.140 | 13,877 |
| 2026-09-10 | 5.460 | 5.460 | 5.160 | 5.260 | 5.260 | 16,704 |
| 2026-09-09 | 5.600 | 5.680 | 5.300 | 5.400 | 5.400 | 12,865 |
| 2026-09-08 | 5.580 | 5.800 | 5.400 | 5.680 | 5.680 | 15,759 |
| 2026-09-07 | 5.300 | 5.540 | 5.300 | 5.540 | 5.540 | 12,474 |
| 2026-09-04 | 5.340 | 5.380 | 5.180 | 5.360 | 5.360 | 7,028 |
| 2026-09-03 | 5.380 | 5.400 | 5.200 | 5.220 | 5.220 | 21,923 |
| 2026-09-02 | 5.080 | 5.440 | 5.080 | 5.420 | 5.420 | 26,396 |
| 2026-09-01 | 5.200 | 5.200 | 5.080 | 5.080 | 5.080 | 10,766 |
| 2026-08-31 | 5.100 | 5.180 | 5.080 | 5.180 | 5.180 | 7,457 |
| 2026-08-28 | 5.160 | 5.200 | 5.080 | 5.180 | 5.180 | 8,202 |
| 2026-08-27 | 5.240 | 5.380 | 5.060 | 5.240 | 5.240 | 16,738 |
| 2026-08-26 | 5.420 | 5.500 | 5.160 | 5.320 | 5.320 | 19,482 |
| 2026-08-25 | 5.560 | 5.660 | 5.400 | 5.440 | 5.440 | 7,024 |
| 2026-08-24 | 5.560 | 5.680 | 5.340 | 5.560 | 5.560 | 15,946 |
| 2026-08-21 | 5.660 | 5.660 | 5.480 | 5.560 | 5.560 | 6,410 |
| 2026-08-20 | 5.460 | 5.720 | 5.460 | 5.660 | 5.660 | 18,928 |
| 2026-08-19 | 5.560 | 5.620 | 5.420 | 5.420 | 5.420 | 12,318 |
| 2026-08-18 | 5.440 | 5.720 | 5.440 | 5.560 | 5.560 | 22,618 |
| 2026-08-17 | 5.700 | 5.720 | 5.460 | 5.480 | 5.480 | 5,744 |
| 2026-08-14 | 5.600 | 5.760 | 5.540 | 5.640 | 5.640 | 3,025 |
| 2026-08-13 | 5.740 | 5.840 | 5.540 | 5.740 | 5.740 | 6,229 |
| 2026-08-12 | 5.660 | 5.760 | 5.660 | 5.760 | 5.760 | 3,291 |
| 2026-08-11 | 5.700 | 5.840 | 5.260 | 5.760 | 5.760 | 43,781 |
| 2026-08-10 | 5.740 | 5.820 | 5.580 | 5.700 | 5.700 | 28,058 |
| 2026-08-07 | 5.860 | 5.960 | 5.680 | 5.820 | 5.820 | 16,373 |
| 2026-08-06 | 5.780 | 5.860 | 5.660 | 5.800 | 5.800 | 16,499 |
| 2026-08-05 | 5.760 | 5.900 | 5.560 | 5.800 | 5.800 | 22,062 |
| 2026-08-04 | 5.540 | 5.840 | 5.420 | 5.680 | 5.680 | 41,647 |
| 2026-08-03 | 5.860 | 5.880 | 5.380 | 5.560 | 5.560 | 76,782 |
| 2026-07-31 | 6.080 | 6.180 | 5.700 | 5.800 | 5.800 | 32,325 |
| 2026-07-30 | 6.180 | 6.300 | 5.940 | 6.000 | 6.000 | 44,523 |
| 2026-07-29 | 5.860 | 6.280 | 5.700 | 6.000 | 6.000 | 49,373 |
| 2026-07-28 | 5.620 | 6.180 | 5.540 | 5.740 | 5.740 | 99,031 |
| 2026-07-27 | 5.420 | 5.700 | 5.220 | 5.500 | 5.500 | 71,002 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-14 | 0.0300 PLN |
| 2020-05-14 | 0.0500 PLN |
| 2019-05-09 | 0.0900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.