APS Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	2.890	2.890	2.830	2.830	2.830	1,099
2023-06-09	2.890	2.890	2.810	2.890	2.890	1,047
2023-06-07	2.900	2.950	2.880	2.880	2.880	3,300
2023-06-06	2.960	2.960	2.870	2.870	2.870	1,703
2023-06-05	2.960	2.960	2.810	2.960	2.960	2,710
2023-06-02	2.950	3.000	2.890	3.000	3.000	2,339
2023-06-01	2.800	2.990	2.800	2.960	2.960	4,938
2023-05-31	2.900	2.900	2.680	2.800	2.800	5,364
2023-05-30	2.890	2.890	2.880	2.880	2.880	10
2023-05-29	2.860	2.910	2.750	2.890	2.890	1,075
2023-05-26	2.980	2.980	2.840	2.860	2.860	11,156
2023-05-25	2.980	2.980	2.980	2.980	2.980	3
2023-05-24	2.960	2.990	2.900	2.900	2.900	2,237
2023-05-23	2.790	2.960	2.790	2.960	2.960	360
2023-05-22	3.000	3.000	2.800	2.990	2.990	8,105
2023-05-19	2.990	3.000	2.890	3.000	3.000	1,643
2023-05-18	3.000	3.000	2.880	2.950	2.950	919
2023-05-17	3.000	3.000	2.910	3.000	3.000	1,402
2023-05-16	2.970	3.050	2.970	3.000	3.000	2,230
2023-05-15	3.060	3.060	2.970	2.970	2.970	91
2023-05-12	3.020	3.090	2.990	2.990	2.990	1,136
2023-05-11	3.000	3.110	3.000	3.020	3.020	4,440
2023-05-10	3.050	3.130	2.850	2.950	2.950	12,781
2023-05-09	3.040	3.140	3.040	3.050	3.050	110
2023-05-08	3.140	3.150	3.010	3.010	3.010	859
2023-05-05	2.870	3.150	2.870	3.010	3.010	7,393
2023-05-04	3.170	3.170	2.760	2.870	2.870	42,474
2023-05-02	3.200	3.200	3.130	3.150	3.150	1,749
2023-04-28	3.250	3.250	3.250	3.250	3.250	399
2023-04-27	3.200	3.330	3.200	3.260	3.260	1,516
2023-04-26	3.470	3.470	3.210	3.210	3.210	1,164
2023-04-25	3.310	3.490	3.310	3.470	3.470	2,903
2023-04-24	3.310	3.410	3.310	3.310	3.310	406
2023-04-21	3.210	3.320	3.210	3.290	3.290	299
2023-04-20	3.440	3.530	3.210	3.210	3.210	12,546
2023-04-19	3.440	3.440	3.390	3.440	3.440	6,232
2023-04-18	3.570	3.570	3.440	3.440	3.440	453
2023-04-17	3.450	3.590	3.450	3.590	3.590	82
2023-04-14	3.500	3.500	3.400	3.450	3.450	1,974
2023-04-13	3.570	3.570	3.320	3.500	3.500	3,178
2023-04-12	3.600	3.600	3.570	3.570	3.570	846
2023-04-11	3.540	3.600	3.390	3.600	3.600	3,604
2023-04-06	3.440	3.550	3.320	3.550	3.550	3,122
2023-04-05	3.390	3.390	3.380	3.380	3.380	109
2023-04-04	3.400	3.400	3.390	3.390	3.390	15
2023-04-03	3.440	3.440	3.390	3.390	3.390	433
2023-03-31	3.430	3.440	3.400	3.400	3.400	724
2023-03-30	3.440	3.440	3.420	3.430	3.430	715
2023-03-29	3.410	3.450	3.260	3.290	3.290	9,016
2023-03-28	3.470	3.520	3.340	3.340	3.340	5,073
2023-03-27	3.480	3.480	3.480	3.480	3.480	3
2023-03-24	3.470	3.470	3.260	3.400	3.400	10,381
2023-03-23	3.470	3.470	3.470	3.470	3.470	6
2023-03-22	3.490	3.490	3.490	3.490	3.490	3
2023-03-21	3.410	3.490	3.410	3.490	3.490	796
2023-03-20	3.370	3.410	3.310	3.410	3.410	1,175
2023-03-17	3.530	3.530	3.260	3.370	3.370	333
2023-03-16	3.300	3.360	3.200	3.360	3.360	4,072
2023-03-15	3.280	3.360	3.280	3.360	3.360	3,321
2023-03-14	3.420	3.420	3.130	3.260	3.260	4,896

← NewerPage 15 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.