APS Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	3.310	3.310	3.310	3.310	3.310	2
2022-09-20	3.450	3.450	3.210	3.250	3.250	1,540
2022-09-19	3.560	3.560	3.210	3.270	3.270	512
2022-09-16	3.560	3.560	3.250	3.360	3.360	7,392
2022-09-15	3.400	3.400	3.300	3.300	3.300	2,183
2022-09-14	3.300	3.590	3.170	3.220	3.220	5,196
2022-09-13	3.300	3.300	3.170	3.290	3.290	2,731
2022-09-12	3.210	3.300	3.160	3.300	3.300	4,560
2022-09-09	3.200	3.210	3.200	3.210	3.210	692
2022-09-08	3.160	3.160	3.160	3.160	3.160	7
2022-09-07	3.140	3.200	3.140	3.200	3.200	597
2022-09-06	3.400	3.400	3.150	3.150	3.150	465
2022-09-05	3.300	3.300	3.210	3.210	3.210	3,704
2022-09-02	3.440	3.440	3.280	3.300	3.300	2,015
2022-09-01	3.420	3.430	3.420	3.430	3.430	2,573
2022-08-31	3.540	3.540	3.280	3.420	3.420	1,070
2022-08-30	3.540	3.540	3.340	3.400	3.400	2,787
2022-08-29	3.600	3.600	3.540	3.540	3.540	1,040
2022-08-26	3.640	3.640	3.410	3.540	3.540	571
2022-08-25	3.660	3.740	3.420	3.550	3.550	3,444
2022-08-24	3.580	3.680	3.300	3.670	3.670	10,145
2022-08-23	3.100	3.590	3.100	3.590	3.590	15,635
2022-08-22	3.160	3.160	3.040	3.150	3.150	1,099
2022-08-19	3.170	3.170	3.040	3.160	3.160	467
2022-08-18	3.360	3.360	3.030	3.150	3.150	1,005
2022-08-17	3.300	3.300	3.150	3.150	3.150	1,550
2022-08-16	3.000	3.280	3.000	3.280	3.280	1,090
2022-08-12	3.000	3.000	3.000	3.000	3.000	48
2022-08-11	3.100	3.100	2.910	3.000	3.000	2,782
2022-08-10	3.120	3.120	2.940	3.100	3.100	2,062
2022-08-09	3.240	3.240	2.920	3.120	3.120	4,618
2022-08-08	2.790	3.360	2.780	3.240	3.240	9,255
2022-08-05	2.540	3.060	2.540	2.780	2.780	18,222
2022-08-04	2.500	2.520	2.420	2.520	2.520	4,230
2022-08-03	2.500	2.500	2.420	2.420	2.420	225
2022-08-02	2.330	2.370	2.330	2.370	2.370	558
2022-08-01	2.330	2.380	2.330	2.330	2.330	818
2022-07-29	2.440	2.450	2.200	2.340	2.340	22,433
2022-07-28	2.300	2.450	2.300	2.450	2.450	5,199
2022-07-27	2.290	2.480	2.260	2.260	2.260	26,066
2022-07-26	2.300	2.300	2.280	2.280	2.280	2,100
2022-07-25	2.300	2.310	2.300	2.300	2.300	4,253
2022-07-22	2.260	2.280	2.260	2.260	2.260	62,732
2022-07-21	2.360	2.360	2.170	2.260	2.260	13,061
2022-07-20	2.480	2.480	2.360	2.360	2.360	4,257
2022-07-19	2.480	2.480	2.470	2.480	2.480	358
2022-07-18	2.430	2.480	2.430	2.480	2.480	3,504
2022-07-15	2.420	2.420	2.420	2.420	2.420	2
2022-07-14	2.400	2.400	2.300	2.380	2.380	566
2022-07-13	2.400	2.400	2.240	2.380	2.380	7,418
2022-07-12	2.210	2.340	2.210	2.340	2.340	5,163
2022-07-11	2.200	2.290	2.200	2.210	2.210	4,481
2022-07-08	2.200	2.200	2.200	2.200	2.200	760
2022-07-07	2.200	2.200	2.180	2.180	2.180	1,006
2022-07-06	2.190	2.190	2.190	2.190	2.190	996
2022-07-05	2.250	2.250	2.110	2.110	2.110	2,751
2022-07-04	2.250	2.250	2.230	2.230	2.230	2,838
2022-07-01	2.270	2.270	2.250	2.250	2.250	11
2022-06-30	2.300	2.300	2.300	2.300	2.300	2
2022-06-29	2.210	2.300	2.210	2.290	2.290	9,473

← NewerPage 18 of 21 · 1,255 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.