APS Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.350	2.350	2.350	2.350	2.350	2
2022-06-27	2.400	2.400	2.280	2.360	2.360	5,627
2022-06-24	2.190	2.400	2.190	2.390	2.390	49,405
2022-06-23	2.350	2.350	2.230	2.230	2.230	27,512
2022-06-22	2.420	2.570	2.400	2.400	2.400	9,842
2022-06-21	2.590	2.590	2.430	2.450	2.450	17,453
2022-06-20	2.500	2.550	2.500	2.550	2.550	3,450
2022-06-17	2.500	2.510	2.480	2.510	2.510	1,387
2022-06-15	2.500	2.500	2.400	2.470	2.470	3,483
2022-06-14	2.590	2.590	2.500	2.500	2.500	5,311
2022-06-13	2.840	2.840	2.590	2.590	2.560	8,860
2022-06-10	2.930	2.930	2.710	2.710	2.679	3,447
2022-06-09	2.970	2.980	2.950	2.950	2.916	9,419
2022-06-08	3.140	3.140	2.920	2.920	2.886	4,015
2022-06-07	2.930	2.940	2.930	2.930	2.896	6,227
2022-06-06	3.150	3.150	2.930	2.930	2.896	661
2022-06-03	3.140	3.140	2.930	3.120	3.084	3,112
2022-06-02	2.930	3.020	2.930	3.020	2.985	3,706
2022-06-01	3.000	3.000	2.930	2.930	2.896	349
2022-05-31	3.000	3.000	2.930	2.930	2.896	10,919
2022-05-30	3.220	3.220	2.900	3.000	2.965	4,326
2022-05-27	3.150	3.220	3.100	3.220	3.183	542
2022-05-26	3.220	3.220	3.060	3.150	3.114	7,536
2022-05-25	3.200	3.200	3.200	3.200	3.163	212
2022-05-24	3.220	3.220	3.070	3.200	3.163	2,564
2022-05-23	3.200	3.220	3.200	3.220	3.183	458
2022-05-20	3.100	3.150	3.100	3.150	3.114	5,488
2022-05-19	2.920	2.920	2.900	2.920	2.886	73,600
2022-05-18	3.030	3.030	3.030	3.030	2.995	63
2022-05-17	2.950	2.950	2.950	2.950	2.916	23
2022-05-16	2.920	2.950	2.920	2.950	2.916	130
2022-05-13	2.920	2.930	2.920	2.920	2.886	2,704
2022-05-12	3.030	3.030	2.850	2.920	2.886	365
2022-05-11	2.690	2.950	2.690	2.950	2.916	17,174
2022-05-10	2.860	2.860	2.620	2.620	2.590	3,227
2022-05-09	2.880	2.890	2.780	2.880	2.847	1,673
2022-05-06	2.890	2.890	2.880	2.880	2.847	32
2022-05-05	2.920	2.920	2.820	2.870	2.837	4,447
2022-05-04	2.920	2.920	2.920	2.920	2.886	440
2022-05-02	3.140	3.140	2.910	2.910	2.876	4,015
2022-04-29	3.140	3.140	3.140	3.140	3.104	10
2022-04-28	3.070	3.070	3.060	3.060	3.025	2,020
2022-04-27	2.980	3.070	2.980	3.070	3.034	206
2022-04-26	3.020	3.020	3.000	3.000	2.965	3,761
2022-04-25	3.110	3.110	3.020	3.020	2.985	1,567
2022-04-22	3.170	3.170	3.020	3.100	3.064	2,847
2022-04-21	3.170	3.170	3.150	3.150	3.114	1,506
2022-04-20	3.100	3.100	3.100	3.100	3.064	150
2022-04-19	3.310	3.310	3.160	3.160	3.123	2,460
2022-04-14	3.250	3.250	3.160	3.160	3.123	2,006
2022-04-13	3.250	3.250	3.060	3.160	3.123	531
2022-04-12	3.250	3.250	3.000	3.150	3.114	11,065
2022-04-11	3.110	3.250	3.110	3.250	3.212	618
2022-04-08	3.140	3.210	3.100	3.100	3.064	4,191
2022-04-07	3.250	3.250	3.050	3.050	3.015	3,404
2022-04-06	3.300	3.300	3.130	3.130	3.094	6,381
2022-04-05	3.470	3.470	3.380	3.380	3.341	14
2022-04-04	3.460	3.460	3.390	3.390	3.351	58
2022-04-01	3.520	3.590	3.210	3.460	3.420	13,034
2022-03-31	3.250	3.440	3.250	3.440	3.400	1,200

← NewerPage 19 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.