APS Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	4.100	4.180	4.100	4.150	4.150	494
2023-09-04	4.150	4.180	4.070	4.070	4.070	1,352
2023-09-01	3.970	4.140	3.970	4.140	4.140	3,041
2023-08-31	4.100	4.100	3.960	3.980	3.980	7,038
2023-08-30	4.160	4.280	3.970	4.030	4.030	6,925
2023-08-29	4.340	4.390	4.160	4.160	4.160	6,854
2023-08-28	4.500	4.500	4.150	4.340	4.340	7,677
2023-08-25	4.490	4.600	4.370	4.600	4.600	6,012
2023-08-24	4.240	4.490	4.100	4.490	4.490	8,471
2023-08-23	4.030	4.430	4.030	4.090	4.090	9,114
2023-08-22	4.140	4.140	3.940	4.030	4.030	6,376
2023-08-21	4.230	4.290	3.810	4.140	4.140	26,453
2023-08-18	4.600	4.600	4.140	4.230	4.230	17,265
2023-08-17	4.750	4.940	4.560	4.740	4.740	4,630
2023-08-16	4.390	4.740	4.390	4.740	4.740	9,886
2023-08-14	4.250	4.650	4.250	4.500	4.500	10,303
2023-08-11	4.110	4.470	4.110	4.250	4.250	10,005
2023-08-10	4.470	4.470	4.100	4.100	4.100	26,245
2023-08-09	4.500	4.500	4.470	4.470	4.470	226
2023-08-08	4.480	4.500	4.350	4.500	4.500	14,613
2023-08-07	4.580	4.800	4.470	4.480	4.480	6,409
2023-08-04	4.990	4.990	4.590	4.660	4.660	14,479
2023-08-03	4.860	4.990	4.830	4.900	4.900	2,323
2023-08-02	5.040	5.040	4.660	4.860	4.860	9,345
2023-08-01	4.950	5.160	4.900	5.040	5.040	10,418
2023-07-31	5.260	5.360	4.680	4.910	4.910	28,588
2023-07-28	4.560	5.260	4.410	4.900	4.900	117,448
2023-07-27	4.500	4.600	4.110	4.560	4.560	65,468
2023-07-26	4.250	4.510	4.230	4.440	4.440	37,293
2023-07-25	4.450	4.450	4.020	4.250	4.250	22,546
2023-07-24	4.650	5.060	4.320	4.400	4.400	44,412
2023-07-21	4.540	4.820	4.270	4.820	4.820	29,679
2023-07-20	4.200	4.640	3.970	4.640	4.640	76,492
2023-07-19	3.920	4.190	3.700	4.150	4.150	13,437
2023-07-18	3.800	3.930	3.610	3.800	3.800	7,347
2023-07-17	4.180	4.180	3.800	3.800	3.800	12,164
2023-07-14	4.340	4.400	3.950	4.160	4.160	24,237
2023-07-13	3.880	4.680	3.640	4.340	4.340	104,088
2023-07-12	3.900	3.900	3.760	3.900	3.900	33,085
2023-07-11	3.870	4.000	3.720	3.900	3.900	27,225
2023-07-10	5.260	5.500	3.830	3.940	3.940	98,154
2023-07-07	3.600	4.500	3.580	4.500	4.500	81,416
2023-07-06	3.010	3.660	3.000	3.600	3.600	65,032
2023-07-05	3.000	3.040	2.960	3.010	3.010	1,804
2023-07-04	2.980	3.000	2.950	2.990	2.990	681
2023-07-03	3.000	3.000	2.820	2.950	2.950	4,824
2023-06-30	3.000	3.000	2.960	3.000	3.000	1,063
2023-06-29	3.030	3.030	3.000	3.000	3.000	1,781
2023-06-28	2.830	3.030	2.830	3.030	3.030	6,340
2023-06-27	2.810	2.830	2.800	2.830	2.830	536
2023-06-26	2.750	2.830	2.670	2.820	2.820	5,203
2023-06-23	3.070	3.070	2.710	2.710	2.710	9,122
2023-06-22	2.960	3.180	2.900	3.000	3.000	9,079
2023-06-21	2.960	2.960	2.960	2.960	2.960	64
2023-06-20	2.950	2.960	2.880	2.960	2.960	908
2023-06-19	2.960	2.960	2.900	2.950	2.950	333
2023-06-16	2.960	2.960	2.960	2.960	2.960	3
2023-06-15	2.900	2.960	2.900	2.960	2.960	607
2023-06-14	2.830	2.900	2.830	2.900	2.900	9
2023-06-13	2.830	2.830	2.830	2.830	2.830	3

← NewerPage 14 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.