APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 3.600 | 3.600 | 3.300 | 3.420 | 3.420 | 6,475 |
| 2023-03-10 | 3.600 | 3.600 | 3.420 | 3.470 | 3.470 | 593 |
| 2023-03-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 105 |
| 2023-03-08 | 3.610 | 3.610 | 3.440 | 3.600 | 3.600 | 2,592 |
| 2023-03-07 | 3.620 | 3.640 | 3.350 | 3.610 | 3.610 | 4,570 |
| 2023-03-06 | 3.480 | 3.650 | 3.400 | 3.620 | 3.620 | 6,770 |
| 2023-03-03 | 3.480 | 3.490 | 3.410 | 3.410 | 3.410 | 1,886 |
| 2023-03-02 | 3.380 | 3.420 | 3.320 | 3.370 | 3.370 | 14,760 |
| 2023-03-01 | 3.410 | 3.410 | 3.350 | 3.380 | 3.380 | 14,139 |
| 2023-02-28 | 3.500 | 3.550 | 3.380 | 3.410 | 3.410 | 2,543 |
| 2023-02-27 | 3.480 | 3.560 | 3.480 | 3.500 | 3.500 | 8,949 |
| 2023-02-24 | 3.590 | 3.590 | 3.480 | 3.480 | 3.480 | 3,213 |
| 2023-02-23 | 3.600 | 3.600 | 3.500 | 3.590 | 3.590 | 1,106 |
| 2023-02-22 | 3.640 | 3.640 | 3.500 | 3.600 | 3.600 | 32 |
| 2023-02-21 | 3.520 | 3.680 | 3.520 | 3.650 | 3.650 | 7,389 |
| 2023-02-20 | 3.580 | 3.670 | 3.470 | 3.670 | 3.670 | 1,360 |
| 2023-02-17 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 8,901 |
| 2023-02-16 | 3.410 | 3.410 | 3.340 | 3.410 | 3.410 | 767 |
| 2023-02-15 | 3.430 | 3.430 | 3.270 | 3.410 | 3.410 | 3,355 |
| 2023-02-14 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 316 |
| 2023-02-13 | 3.590 | 3.600 | 3.280 | 3.390 | 3.390 | 9,863 |
| 2023-02-10 | 3.790 | 3.790 | 3.550 | 3.550 | 3.550 | 19,571 |
| 2023-02-09 | 3.500 | 3.840 | 3.500 | 3.740 | 3.740 | 19,638 |
| 2023-02-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16,257 |
| 2023-02-07 | 3.440 | 3.480 | 3.400 | 3.480 | 3.480 | 3,186 |
| 2023-02-06 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 3,859 |
| 2023-02-03 | 3.480 | 3.480 | 3.400 | 3.480 | 3.480 | 833 |
| 2023-02-02 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 1,555 |
| 2023-02-01 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 1,900 |
| 2023-01-31 | 3.440 | 3.500 | 3.310 | 3.500 | 3.500 | 1,171 |
| 2023-01-30 | 3.470 | 3.500 | 3.430 | 3.430 | 3.430 | 6,177 |
| 2023-01-27 | 3.360 | 3.510 | 3.310 | 3.470 | 3.470 | 10,408 |
| 2023-01-26 | 3.350 | 3.410 | 3.350 | 3.360 | 3.360 | 871 |
| 2023-01-25 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 44 |
| 2023-01-24 | 3.360 | 3.360 | 3.280 | 3.360 | 3.360 | 1,618 |
| 2023-01-23 | 3.390 | 3.400 | 3.330 | 3.330 | 3.330 | 3,493 |
| 2023-01-20 | 3.430 | 3.430 | 3.260 | 3.390 | 3.390 | 1,906 |
| 2023-01-19 | 3.330 | 3.640 | 3.330 | 3.440 | 3.440 | 20,242 |
| 2023-01-18 | 3.270 | 3.330 | 3.200 | 3.300 | 3.300 | 2,429 |
| 2023-01-17 | 3.350 | 3.350 | 3.180 | 3.270 | 3.270 | 7,256 |
| 2023-01-16 | 3.180 | 3.290 | 3.180 | 3.290 | 3.290 | 10,020 |
| 2023-01-13 | 3.240 | 3.240 | 3.050 | 3.180 | 3.180 | 522 |
| 2023-01-12 | 3.090 | 3.260 | 3.090 | 3.260 | 3.260 | 14,892 |
| 2023-01-11 | 3.260 | 3.260 | 3.120 | 3.140 | 3.140 | 581 |
| 2023-01-10 | 3.330 | 3.330 | 3.200 | 3.260 | 3.260 | 7,979 |
| 2023-01-09 | 2.900 | 3.330 | 2.900 | 3.330 | 3.330 | 17,215 |
| 2023-01-05 | 3.090 | 3.090 | 3.030 | 3.030 | 3.030 | 1,264 |
| 2023-01-04 | 2.950 | 3.090 | 2.950 | 3.090 | 3.090 | 13,091 |
| 2023-01-03 | 2.960 | 3.030 | 2.830 | 2.960 | 2.960 | 5,431 |
| 2023-01-02 | 3.060 | 3.060 | 2.880 | 2.880 | 2.880 | 3,923 |
| 2022-12-30 | 2.970 | 3.070 | 2.950 | 3.060 | 3.060 | 18,554 |
| 2022-12-29 | 3.000 | 3.190 | 2.970 | 3.040 | 3.040 | 48,152 |
| 2022-12-28 | 2.900 | 3.000 | 2.880 | 3.000 | 3.000 | 36,814 |
| 2022-12-27 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 5,016 |
| 2022-12-23 | 2.920 | 3.000 | 2.850 | 2.860 | 2.860 | 6,594 |
| 2022-12-22 | 3.220 | 3.220 | 2.910 | 2.910 | 2.910 | 10,575 |
| 2022-12-21 | 3.190 | 3.190 | 2.990 | 3.120 | 3.120 | 1,813 |
| 2022-12-20 | 3.380 | 3.380 | 3.190 | 3.190 | 3.190 | 6,729 |
| 2022-12-19 | 3.380 | 3.380 | 3.240 | 3.290 | 3.290 | 2,060 |
| 2022-12-16 | 3.390 | 3.390 | 3.240 | 3.390 | 3.390 | 839 |
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.