APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 3.690 | 3.840 | 3.660 | 3.770 | 3.770 | 7,711 |
| 2024-02-23 | 3.820 | 4.050 | 3.640 | 3.670 | 3.670 | 51,358 |
| 2024-02-22 | 3.770 | 3.780 | 3.640 | 3.780 | 3.780 | 560 |
| 2024-02-21 | 3.770 | 3.770 | 3.650 | 3.770 | 3.770 | 670 |
| 2024-02-20 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 203 |
| 2024-02-19 | 3.620 | 3.770 | 3.620 | 3.690 | 3.690 | 2,003 |
| 2024-02-16 | 3.610 | 3.880 | 3.610 | 3.650 | 3.650 | 7,906 |
| 2024-02-15 | 3.690 | 3.710 | 3.570 | 3.600 | 3.600 | 1,660 |
| 2024-02-14 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 22,063 |
| 2024-02-13 | 3.710 | 3.710 | 3.580 | 3.700 | 3.700 | 42,894 |
| 2024-02-12 | 3.850 | 3.850 | 3.600 | 3.710 | 3.710 | 11,635 |
| 2024-02-09 | 3.850 | 3.870 | 3.710 | 3.850 | 3.850 | 5,424 |
| 2024-02-08 | 3.860 | 3.860 | 3.710 | 3.850 | 3.850 | 23,609 |
| 2024-02-07 | 3.880 | 3.880 | 3.710 | 3.870 | 3.870 | 1,150 |
| 2024-02-06 | 3.890 | 3.900 | 3.710 | 3.860 | 3.860 | 1,839 |
| 2024-02-05 | 3.870 | 3.920 | 3.730 | 3.740 | 3.740 | 9,460 |
| 2024-02-02 | 4.040 | 4.090 | 3.710 | 3.870 | 3.870 | 15,905 |
| 2024-02-01 | 3.840 | 4.000 | 3.840 | 3.880 | 3.880 | 3,469 |
| 2024-01-31 | 3.780 | 3.840 | 3.660 | 3.840 | 3.840 | 3,357 |
| 2024-01-30 | 3.790 | 3.790 | 3.680 | 3.790 | 3.790 | 433 |
| 2024-01-29 | 3.780 | 3.810 | 3.680 | 3.790 | 3.790 | 3,724 |
| 2024-01-26 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 1,414 |
| 2024-01-25 | 3.880 | 3.880 | 3.680 | 3.700 | 3.700 | 3,055 |
| 2024-01-24 | 3.750 | 3.890 | 3.750 | 3.850 | 3.850 | 3,023 |
| 2024-01-23 | 3.810 | 3.880 | 3.690 | 3.750 | 3.750 | 6,949 |
| 2024-01-22 | 3.930 | 3.930 | 3.720 | 3.810 | 3.810 | 4,449 |
| 2024-01-19 | 4.100 | 4.100 | 3.930 | 3.930 | 3.930 | 2,980 |
| 2024-01-18 | 3.920 | 4.100 | 3.840 | 4.100 | 4.100 | 4,648 |
| 2024-01-17 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 1,009 |
| 2024-01-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 36 |
| 2024-01-15 | 3.830 | 3.880 | 3.740 | 3.880 | 3.880 | 1,318 |
| 2024-01-12 | 3.860 | 3.860 | 3.830 | 3.830 | 3.830 | 44 |
| 2024-01-11 | 3.850 | 3.860 | 3.780 | 3.860 | 3.860 | 2,612 |
| 2024-01-10 | 3.800 | 3.900 | 3.790 | 3.790 | 3.790 | 3,057 |
| 2024-01-09 | 3.750 | 3.800 | 3.620 | 3.790 | 3.790 | 44,776 |
| 2024-01-08 | 3.790 | 3.790 | 3.620 | 3.750 | 3.750 | 3,273 |
| 2024-01-05 | 3.860 | 3.860 | 3.680 | 3.790 | 3.790 | 2,292 |
| 2024-01-04 | 3.990 | 3.990 | 3.700 | 3.880 | 3.880 | 2,511 |
| 2024-01-03 | 3.720 | 4.000 | 3.500 | 3.990 | 3.990 | 10,103 |
| 2024-01-02 | 3.770 | 3.770 | 3.540 | 3.720 | 3.720 | 2,494 |
| 2023-12-29 | 3.650 | 3.860 | 3.380 | 3.750 | 3.750 | 19,145 |
| 2023-12-28 | 3.640 | 3.640 | 3.370 | 3.640 | 3.640 | 4,050 |
| 2023-12-27 | 3.420 | 3.640 | 3.100 | 3.640 | 3.640 | 79,620 |
| 2023-12-22 | 3.480 | 3.640 | 3.410 | 3.420 | 3.420 | 4,857 |
| 2023-12-21 | 3.600 | 3.620 | 3.480 | 3.480 | 3.480 | 7,412 |
| 2023-12-20 | 3.710 | 3.710 | 3.600 | 3.600 | 3.600 | 571 |
| 2023-12-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,023 |
| 2023-12-18 | 3.800 | 3.800 | 3.500 | 3.700 | 3.700 | 6,016 |
| 2023-12-15 | 3.810 | 3.810 | 3.700 | 3.810 | 3.810 | 1,113 |
| 2023-12-14 | 3.730 | 3.870 | 3.680 | 3.820 | 3.820 | 6,256 |
| 2023-12-13 | 3.590 | 3.740 | 3.590 | 3.620 | 3.620 | 5,966 |
| 2023-12-12 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 2,501 |
| 2023-12-11 | 3.500 | 3.750 | 3.440 | 3.520 | 3.520 | 7,146 |
| 2023-12-08 | 3.800 | 3.800 | 3.600 | 3.750 | 3.750 | 781 |
| 2023-12-07 | 3.740 | 3.830 | 3.370 | 3.810 | 3.810 | 27,717 |
| 2023-12-06 | 3.840 | 3.840 | 3.590 | 3.740 | 3.740 | 2,368 |
| 2023-12-05 | 3.740 | 3.980 | 3.660 | 3.670 | 3.670 | 8,493 |
| 2023-12-04 | 3.740 | 3.830 | 3.740 | 3.740 | 3.740 | 2,003 |
| 2023-12-01 | 3.720 | 3.860 | 3.720 | 3.740 | 3.740 | 6,594 |
| 2023-11-30 | 3.850 | 3.850 | 3.720 | 3.720 | 3.720 | 904 |
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.