APS Energia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.360	2.840	2.360	2.760	2.760	88,733
2024-08-19	2.290	2.390	2.230	2.320	2.320	11,003
2024-08-16	2.290	2.290	2.230	2.290	2.290	3,560
2024-08-14	2.240	2.250	2.240	2.250	2.250	1,090
2024-08-13	2.300	2.300	2.240	2.240	2.240	404
2024-08-12	2.270	2.300	2.240	2.250	2.250	2,779
2024-08-09	2.300	2.300	2.240	2.270	2.270	8,812
2024-08-08	2.390	2.390	2.280	2.290	2.290	5,187
2024-08-07	2.350	2.390	2.350	2.390	2.390	2,353
2024-08-06	2.350	2.350	2.350	2.350	2.350	395
2024-08-05	2.350	2.350	2.260	2.310	2.310	9,224
2024-08-02	2.390	2.390	2.390	2.390	2.390	8
2024-08-01	2.390	2.390	2.390	2.390	2.390	509
2024-07-31	2.390	2.410	2.310	2.390	2.390	79,392
2024-07-30	2.390	2.390	2.390	2.390	2.390	195
2024-07-29	2.400	2.400	2.350	2.390	2.390	2,621
2024-07-26	2.400	2.400	2.400	2.400	2.400	8
2024-07-25	2.400	2.400	2.350	2.400	2.400	15
2024-07-24	2.350	2.400	2.350	2.400	2.400	1,170
2024-07-23	2.400	2.400	2.350	2.350	2.350	1,408
2024-07-22	2.400	2.400	2.400	2.400	2.400	1,645
2024-07-19	2.330	2.400	2.330	2.400	2.400	224
2024-07-18	2.370	2.370	2.330	2.330	2.330	1,508
2024-07-17	2.360	2.410	2.340	2.370	2.370	2,094
2024-07-16	2.350	2.390	2.350	2.390	2.390	70
2024-07-15	2.360	2.410	2.330	2.410	2.410	433
2024-07-12	2.410	2.410	2.340	2.360	2.360	2,413
2024-07-11	2.390	2.390	2.370	2.380	2.380	605
2024-07-10	2.400	2.400	2.370	2.390	2.390	1,726
2024-07-09	2.350	2.400	2.350	2.400	2.400	274
2024-07-08	2.420	2.440	2.340	2.400	2.400	12,816
2024-07-05	2.420	2.420	2.380	2.420	2.420	1,240
2024-07-04	2.400	2.400	2.380	2.400	2.400	15,184
2024-07-03	2.440	2.440	2.400	2.400	2.400	3,750
2024-07-02	2.380	2.440	2.380	2.400	2.400	420
2024-07-01	2.380	2.550	2.330	2.380	2.380	14,619
2024-06-28	2.450	2.450	2.370	2.380	2.380	9,570
2024-06-27	2.400	2.420	2.350	2.420	2.420	7,203
2024-06-26	2.400	2.400	2.360	2.400	2.400	1,069
2024-06-25	2.400	2.400	2.370	2.400	2.400	504
2024-06-24	2.440	2.440	2.350	2.410	2.410	1,082
2024-06-21	2.400	2.410	2.350	2.410	2.410	2,033
2024-06-20	2.400	2.400	2.400	2.400	2.400	2,032
2024-06-19	2.410	2.480	2.400	2.400	2.400	6,744
2024-06-18	2.470	2.480	2.400	2.410	2.410	2,483
2024-06-17	2.530	2.530	2.420	2.430	2.430	2,767
2024-06-14	2.550	2.550	2.490	2.490	2.490	7,093
2024-06-13	2.460	2.550	2.460	2.470	2.470	76
2024-06-12	2.500	2.500	2.500	2.500	2.500	1,704
2024-06-11	2.540	2.580	2.450	2.450	2.450	13,240
2024-06-10	2.540	2.590	2.540	2.540	2.540	48
2024-06-07	2.570	2.590	2.530	2.530	2.530	5,150
2024-06-06	2.600	2.600	2.570	2.570	2.570	10,764
2024-06-05	2.580	2.600	2.580	2.600	2.600	510
2024-06-04	2.650	2.650	2.580	2.580	2.580	1,127
2024-06-03	2.650	2.650	2.550	2.640	2.640	8,621
2024-05-31	2.660	2.660	2.650	2.650	2.650	1,890
2024-05-29	2.650	2.650	2.600	2.650	2.650	8,670
2024-05-28	2.660	2.660	2.600	2.650	2.650	1,144
2024-05-27	2.650	2.650	2.650	2.650	2.650	1,037

← NewerPage 10 of 21 · 1,251 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.