APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 3.770 | 3.850 | 3.770 | 3.850 | 3.850 | 248 |
| 2023-11-28 | 3.810 | 3.810 | 3.770 | 3.770 | 3.770 | 880 |
| 2023-11-27 | 3.830 | 3.860 | 3.830 | 3.830 | 3.830 | 1,553 |
| 2023-11-24 | 3.750 | 3.780 | 3.730 | 3.780 | 3.780 | 1,434 |
| 2023-11-23 | 3.680 | 3.750 | 3.440 | 3.750 | 3.750 | 8,702 |
| 2023-11-22 | 4.050 | 4.050 | 3.780 | 3.780 | 3.780 | 8,096 |
| 2023-11-21 | 4.070 | 4.070 | 3.720 | 3.980 | 3.980 | 17,135 |
| 2023-11-20 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 124 |
| 2023-11-17 | 4.150 | 4.290 | 3.780 | 4.000 | 4.000 | 6,180 |
| 2023-11-16 | 3.840 | 4.200 | 3.780 | 4.150 | 4.150 | 41,034 |
| 2023-11-15 | 3.640 | 3.840 | 3.460 | 3.750 | 3.750 | 20,115 |
| 2023-11-14 | 3.710 | 3.860 | 3.500 | 3.600 | 3.600 | 14,056 |
| 2023-11-13 | 3.970 | 3.970 | 3.640 | 3.720 | 3.720 | 3,108 |
| 2023-11-10 | 4.010 | 4.010 | 3.800 | 3.840 | 3.840 | 2,907 |
| 2023-11-09 | 4.070 | 4.070 | 3.920 | 3.920 | 3.920 | 1,036 |
| 2023-11-08 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 3,314 |
| 2023-11-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2023-11-06 | 4.140 | 4.150 | 3.900 | 4.100 | 4.100 | 13,821 |
| 2023-11-03 | 4.140 | 4.140 | 4.000 | 4.110 | 4.110 | 1,531 |
| 2023-11-02 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 11 |
| 2023-10-31 | 3.970 | 4.160 | 3.970 | 4.140 | 4.140 | 2,669 |
| 2023-10-30 | 4.160 | 4.160 | 3.970 | 3.970 | 3.970 | 130 |
| 2023-10-27 | 4.270 | 4.270 | 4.080 | 4.160 | 4.160 | 1,090 |
| 2023-10-26 | 4.150 | 4.160 | 3.960 | 4.160 | 4.160 | 615 |
| 2023-10-25 | 4.280 | 4.280 | 4.080 | 4.140 | 4.140 | 256 |
| 2023-10-24 | 4.330 | 4.330 | 4.170 | 4.170 | 4.170 | 31 |
| 2023-10-23 | 4.230 | 4.350 | 4.060 | 4.350 | 4.350 | 4,560 |
| 2023-10-20 | 4.230 | 4.230 | 4.040 | 4.200 | 4.200 | 926 |
| 2023-10-19 | 4.450 | 4.450 | 4.100 | 4.230 | 4.230 | 2,191 |
| 2023-10-18 | 4.440 | 4.450 | 4.200 | 4.450 | 4.450 | 6,717 |
| 2023-10-17 | 4.030 | 4.450 | 4.030 | 4.450 | 4.450 | 21,551 |
| 2023-10-16 | 4.180 | 4.270 | 4.080 | 4.260 | 4.260 | 9,278 |
| 2023-10-13 | 4.270 | 4.270 | 3.850 | 3.910 | 3.910 | 8,988 |
| 2023-10-12 | 3.910 | 4.270 | 3.910 | 4.270 | 4.270 | 102 |
| 2023-10-11 | 4.010 | 4.290 | 3.850 | 3.900 | 3.900 | 1,705 |
| 2023-10-10 | 3.900 | 4.010 | 3.900 | 4.010 | 4.010 | 2,649 |
| 2023-10-09 | 4.290 | 4.300 | 3.900 | 3.900 | 3.900 | 8,798 |
| 2023-10-06 | 4.430 | 4.430 | 4.020 | 4.290 | 4.290 | 2,848 |
| 2023-10-05 | 4.460 | 4.600 | 4.160 | 4.430 | 4.430 | 17,901 |
| 2023-10-04 | 3.980 | 4.360 | 3.900 | 4.300 | 4.300 | 29,413 |
| 2023-10-03 | 3.400 | 3.970 | 3.400 | 3.920 | 3.920 | 12,903 |
| 2023-10-02 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 1,569 |
| 2023-09-29 | 3.550 | 3.600 | 3.500 | 3.600 | 3.600 | 3,123 |
| 2023-09-28 | 3.800 | 3.800 | 3.540 | 3.550 | 3.550 | 4,203 |
| 2023-09-27 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 271 |
| 2023-09-26 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 409 |
| 2023-09-25 | 3.740 | 4.000 | 3.590 | 3.750 | 3.750 | 12,822 |
| 2023-09-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 3 |
| 2023-09-21 | 3.850 | 3.880 | 3.850 | 3.880 | 3.880 | 1,125 |
| 2023-09-20 | 3.870 | 3.870 | 3.730 | 3.730 | 3.730 | 311 |
| 2023-09-19 | 3.760 | 4.000 | 3.760 | 3.830 | 3.830 | 6,123 |
| 2023-09-18 | 3.810 | 3.810 | 3.670 | 3.760 | 3.760 | 712 |
| 2023-09-15 | 3.650 | 4.010 | 3.650 | 3.830 | 3.830 | 15,380 |
| 2023-09-14 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 56 |
| 2023-09-13 | 4.190 | 4.190 | 3.860 | 3.860 | 3.860 | 3,757 |
| 2023-09-12 | 4.250 | 4.250 | 4.070 | 4.070 | 4.070 | 674 |
| 2023-09-11 | 4.230 | 4.230 | 3.990 | 4.180 | 4.180 | 5,136 |
| 2023-09-08 | 3.920 | 4.300 | 3.850 | 3.990 | 3.990 | 8,636 |
| 2023-09-07 | 3.940 | 4.060 | 3.910 | 3.920 | 3.920 | 160 |
| 2023-09-06 | 3.960 | 4.140 | 3.940 | 3.940 | 3.940 | 7,187 |
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.