APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 2.580 | 2.660 | 2.580 | 2.650 | 2.650 | 2,762 |
| 2024-05-23 | 2.640 | 2.660 | 2.590 | 2.640 | 2.640 | 15,032 |
| 2024-05-22 | 2.750 | 2.750 | 2.580 | 2.640 | 2.640 | 12,795 |
| 2024-05-21 | 2.720 | 2.830 | 2.670 | 2.700 | 2.700 | 10,445 |
| 2024-05-20 | 2.840 | 2.900 | 2.720 | 2.720 | 2.720 | 12,700 |
| 2024-05-17 | 2.780 | 2.840 | 2.680 | 2.840 | 2.840 | 7,087 |
| 2024-05-16 | 2.620 | 2.790 | 2.620 | 2.780 | 2.780 | 6,509 |
| 2024-05-15 | 2.590 | 2.650 | 2.550 | 2.650 | 2.650 | 7,307 |
| 2024-05-14 | 2.590 | 2.600 | 2.540 | 2.550 | 2.550 | 2,516 |
| 2024-05-13 | 2.550 | 2.600 | 2.540 | 2.540 | 2.540 | 22,347 |
| 2024-05-10 | 2.600 | 2.630 | 2.500 | 2.540 | 2.540 | 5,852 |
| 2024-05-09 | 2.570 | 2.650 | 2.540 | 2.590 | 2.590 | 21,069 |
| 2024-05-08 | 2.670 | 2.700 | 2.550 | 2.550 | 2.550 | 9,221 |
| 2024-05-07 | 2.740 | 2.790 | 2.500 | 2.650 | 2.650 | 44,305 |
| 2024-05-06 | 2.950 | 2.950 | 2.630 | 2.740 | 2.740 | 10,975 |
| 2024-05-02 | 2.700 | 2.970 | 2.700 | 2.950 | 2.950 | 10,740 |
| 2024-04-30 | 2.610 | 2.870 | 2.600 | 2.650 | 2.650 | 15,548 |
| 2024-04-29 | 2.870 | 2.870 | 2.590 | 2.600 | 2.600 | 28,955 |
| 2024-04-26 | 3.240 | 3.240 | 2.830 | 2.870 | 2.870 | 52,407 |
| 2024-04-25 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 315 |
| 2024-04-24 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 3,764 |
| 2024-04-23 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 518 |
| 2024-04-22 | 3.490 | 3.490 | 3.390 | 3.480 | 3.480 | 44 |
| 2024-04-19 | 3.510 | 3.510 | 3.390 | 3.490 | 3.490 | 1,033 |
| 2024-04-18 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 604 |
| 2024-04-17 | 3.500 | 3.500 | 3.380 | 3.500 | 3.500 | 216 |
| 2024-04-16 | 3.520 | 3.520 | 3.380 | 3.510 | 3.510 | 763 |
| 2024-04-15 | 3.530 | 3.530 | 3.420 | 3.530 | 3.530 | 133 |
| 2024-04-12 | 3.580 | 3.580 | 3.380 | 3.530 | 3.530 | 3,461 |
| 2024-04-11 | 3.600 | 3.600 | 3.420 | 3.570 | 3.570 | 31,733 |
| 2024-04-10 | 3.570 | 3.600 | 3.460 | 3.550 | 3.550 | 4,295 |
| 2024-04-09 | 3.450 | 3.580 | 3.450 | 3.580 | 3.580 | 64 |
| 2024-04-08 | 3.580 | 3.580 | 3.450 | 3.450 | 3.450 | 731 |
| 2024-04-05 | 3.580 | 3.580 | 3.570 | 3.570 | 3.570 | 353 |
| 2024-04-04 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 158 |
| 2024-04-03 | 3.510 | 3.600 | 3.510 | 3.520 | 3.520 | 73 |
| 2024-04-02 | 3.600 | 3.700 | 3.510 | 3.700 | 3.700 | 2,166 |
| 2024-03-28 | 3.700 | 3.700 | 3.580 | 3.600 | 3.600 | 4,250 |
| 2024-03-27 | 3.700 | 3.700 | 3.600 | 3.680 | 3.680 | 195 |
| 2024-03-26 | 3.680 | 3.680 | 3.580 | 3.680 | 3.680 | 365 |
| 2024-03-25 | 3.500 | 3.680 | 3.500 | 3.680 | 3.680 | 5,507 |
| 2024-03-22 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 23 |
| 2024-03-21 | 3.300 | 3.700 | 3.160 | 3.520 | 3.520 | 15,148 |
| 2024-03-20 | 3.390 | 3.390 | 3.130 | 3.300 | 3.300 | 9,170 |
| 2024-03-19 | 3.390 | 3.460 | 3.320 | 3.390 | 3.390 | 2,656 |
| 2024-03-18 | 3.500 | 3.500 | 3.320 | 3.480 | 3.480 | 10,660 |
| 2024-03-15 | 3.610 | 3.610 | 3.440 | 3.500 | 3.500 | 3,834 |
| 2024-03-14 | 3.690 | 3.700 | 3.460 | 3.610 | 3.610 | 3,381 |
| 2024-03-13 | 3.720 | 3.730 | 3.630 | 3.650 | 3.650 | 3,411 |
| 2024-03-12 | 3.690 | 3.720 | 3.460 | 3.720 | 3.720 | 59,658 |
| 2024-03-11 | 3.600 | 3.820 | 3.480 | 3.690 | 3.690 | 9,722 |
| 2024-03-08 | 3.760 | 3.760 | 3.460 | 3.600 | 3.600 | 17,356 |
| 2024-03-07 | 3.820 | 3.830 | 3.650 | 3.740 | 3.740 | 3,950 |
| 2024-03-06 | 3.620 | 3.900 | 3.620 | 3.850 | 3.850 | 13,482 |
| 2024-03-05 | 3.780 | 3.780 | 3.630 | 3.650 | 3.650 | 12,081 |
| 2024-03-04 | 3.780 | 3.780 | 3.700 | 3.780 | 3.780 | 149 |
| 2024-03-01 | 3.780 | 3.780 | 3.670 | 3.780 | 3.780 | 1,439 |
| 2024-02-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3 |
| 2024-02-28 | 3.770 | 3.810 | 3.700 | 3.780 | 3.780 | 4,689 |
| 2024-02-27 | 3.770 | 3.770 | 3.730 | 3.730 | 3.730 | 624 |
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.