APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 3.390 | 3.390 | 3.240 | 3.390 | 3.390 | 839 |
| 2022-12-15 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 562 |
| 2022-12-14 | 3.240 | 3.390 | 3.240 | 3.390 | 3.390 | 113 |
| 2022-12-13 | 3.400 | 3.400 | 3.240 | 3.240 | 3.240 | 9,702 |
| 2022-12-12 | 3.400 | 3.400 | 3.390 | 3.400 | 3.400 | 1,863 |
| 2022-12-09 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 900 |
| 2022-12-08 | 3.450 | 3.450 | 3.260 | 3.260 | 3.260 | 1,232 |
| 2022-12-07 | 3.460 | 3.460 | 3.360 | 3.420 | 3.420 | 2,217 |
| 2022-12-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,151 |
| 2022-12-05 | 3.470 | 3.470 | 3.370 | 3.400 | 3.400 | 1,467 |
| 2022-12-02 | 3.360 | 3.470 | 3.360 | 3.400 | 3.400 | 453 |
| 2022-12-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,550 |
| 2022-11-30 | 3.470 | 3.470 | 3.240 | 3.280 | 3.280 | 6,012 |
| 2022-11-29 | 3.380 | 3.380 | 3.300 | 3.380 | 3.380 | 3,950 |
| 2022-11-28 | 3.470 | 3.470 | 3.360 | 3.360 | 3.360 | 807 |
| 2022-11-25 | 3.470 | 3.480 | 3.380 | 3.470 | 3.470 | 5,137 |
| 2022-11-24 | 3.440 | 3.480 | 3.360 | 3.470 | 3.470 | 5,439 |
| 2022-11-23 | 3.470 | 3.470 | 3.340 | 3.420 | 3.420 | 8,816 |
| 2022-11-22 | 3.470 | 3.470 | 3.440 | 3.440 | 3.440 | 1,002 |
| 2022-11-21 | 3.400 | 3.480 | 3.240 | 3.480 | 3.480 | 7,228 |
| 2022-11-18 | 3.180 | 3.400 | 3.180 | 3.400 | 3.400 | 2,674 |
| 2022-11-17 | 3.200 | 3.330 | 3.200 | 3.310 | 3.310 | 349 |
| 2022-11-16 | 3.400 | 3.400 | 3.240 | 3.240 | 3.240 | 2,268 |
| 2022-11-15 | 3.310 | 3.310 | 3.290 | 3.310 | 3.310 | 6,409 |
| 2022-11-14 | 3.500 | 3.500 | 3.250 | 3.450 | 3.450 | 10,301 |
| 2022-11-10 | 3.430 | 3.510 | 3.310 | 3.500 | 3.500 | 74,497 |
| 2022-11-09 | 3.660 | 3.660 | 3.330 | 3.400 | 3.400 | 11,721 |
| 2022-11-08 | 3.400 | 3.460 | 3.290 | 3.430 | 3.430 | 12,529 |
| 2022-11-07 | 3.590 | 3.590 | 3.330 | 3.400 | 3.400 | 3,986 |
| 2022-11-04 | 3.320 | 3.590 | 3.250 | 3.590 | 3.590 | 9,624 |
| 2022-11-03 | 3.400 | 3.440 | 3.260 | 3.330 | 3.330 | 6,844 |
| 2022-11-02 | 3.530 | 3.530 | 3.250 | 3.370 | 3.370 | 1,487 |
| 2022-10-31 | 3.310 | 3.640 | 3.220 | 3.460 | 3.460 | 29,094 |
| 2022-10-28 | 3.290 | 3.290 | 3.120 | 3.200 | 3.200 | 4,723 |
| 2022-10-27 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 3,190 |
| 2022-10-26 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 180 |
| 2022-10-25 | 2.910 | 2.910 | 2.800 | 2.910 | 2.910 | 320 |
| 2022-10-24 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 240 |
| 2022-10-21 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 87 |
| 2022-10-20 | 2.820 | 2.900 | 2.810 | 2.900 | 2.900 | 4,736 |
| 2022-10-19 | 2.830 | 2.830 | 2.820 | 2.820 | 2.820 | 619 |
| 2022-10-18 | 2.800 | 2.830 | 2.770 | 2.830 | 2.830 | 577 |
| 2022-10-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 35 |
| 2022-10-14 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 14,123 |
| 2022-10-13 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 124 |
| 2022-10-12 | 2.860 | 2.860 | 2.770 | 2.820 | 2.820 | 695 |
| 2022-10-11 | 2.940 | 2.990 | 2.860 | 2.860 | 2.860 | 9,096 |
| 2022-10-10 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 319 |
| 2022-10-07 | 3.070 | 3.070 | 2.920 | 3.000 | 3.000 | 2,294 |
| 2022-10-06 | 2.600 | 3.140 | 2.600 | 3.070 | 3.070 | 10,379 |
| 2022-10-05 | 2.680 | 2.680 | 2.650 | 2.650 | 2.650 | 1,560 |
| 2022-10-04 | 2.680 | 2.880 | 2.680 | 2.680 | 2.680 | 4,524 |
| 2022-10-03 | 2.510 | 2.690 | 2.500 | 2.690 | 2.690 | 1,701 |
| 2022-09-30 | 2.940 | 2.940 | 2.700 | 2.700 | 2.700 | 5,414 |
| 2022-09-29 | 2.860 | 2.940 | 2.820 | 2.940 | 2.940 | 623 |
| 2022-09-28 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 393 |
| 2022-09-27 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 854 |
| 2022-09-26 | 3.090 | 3.130 | 2.880 | 3.000 | 3.000 | 6,143 |
| 2022-09-23 | 3.170 | 3.180 | 3.030 | 3.100 | 3.100 | 11,769 |
| 2022-09-22 | 3.250 | 3.280 | 3.160 | 3.260 | 3.260 | 1,805 |
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.