APS Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.360	5.500	5.260	5.420	5.420	13,474
2026-07-23	5.220	5.480	5.220	5.360	5.360	9,396
2026-07-22	5.300	5.700	5.240	5.380	5.380	30,813
2026-07-21	4.960	5.300	4.960	5.300	5.300	39,309
2026-07-20	4.960	5.040	4.940	5.000	5.000	13,741
2026-07-17	5.060	5.180	4.710	5.080	5.080	36,944
2026-07-16	4.990	5.020	4.750	5.020	5.020	30,515
2026-07-15	5.140	5.140	4.960	5.040	5.040	13,811
2026-07-14	5.160	5.160	4.980	5.140	5.140	4,933
2026-07-13	5.020	5.240	4.920	5.140	5.140	23,927
2026-07-10	5.100	5.180	4.980	5.060	5.060	19,202
2026-07-09	5.300	5.400	5.020	5.080	5.080	53,546
2026-07-08	5.360	5.500	5.140	5.300	5.300	18,468
2026-07-07	5.280	5.520	5.080	5.360	5.360	15,084
2026-07-06	4.970	5.300	4.970	5.300	5.300	15,070
2026-07-03	5.100	5.120	4.870	4.960	4.960	11,183
2026-07-02	4.970	5.100	4.860	5.040	5.040	9,906
2026-07-01	4.680	5.060	4.560	5.000	5.000	28,533
2026-06-30	4.700	4.760	4.600	4.680	4.680	8,140
2026-06-29	4.680	4.680	4.500	4.660	4.660	18,276
2026-06-26	4.960	4.990	4.700	4.700	4.700	14,348
2026-06-25	4.530	4.980	4.530	4.910	4.910	46,807
2026-06-24	4.490	4.670	4.450	4.530	4.530	14,116
2026-06-23	4.720	4.720	4.440	4.610	4.610	38,788
2026-06-22	4.720	4.960	4.660	4.720	4.720	21,450
2026-06-19	4.790	4.810	4.570	4.800	4.800	48,865
2026-06-18	5.200	5.200	4.580	4.790	4.790	140,142
2026-06-17	5.540	5.700	5.000	5.200	5.200	65,590
2026-06-16	5.400	5.760	5.240	5.480	5.480	105,244
2026-06-15	5.280	5.800	5.280	5.360	5.360	119,198
2026-06-12	6.280	6.500	5.120	5.260	5.260	160,390
2026-06-11	5.740	6.280	5.540	6.200	6.200	114,942
2026-06-10	5.220	5.980	5.220	5.740	5.740	98,524
2026-06-09	5.600	6.000	5.220	5.220	5.220	135,858
2026-06-08	4.700	5.040	4.540	5.000	5.000	44,779
2026-06-05	4.500	4.940	4.480	4.890	4.890	33,698
2026-06-03	4.560	4.690	4.400	4.570	4.570	46,428
2026-06-02	4.920	5.040	4.460	4.550	4.550	85,505
2026-06-01	4.280	4.960	4.280	4.730	4.730	141,886
2026-05-29	4.240	4.270	4.080	4.270	4.270	28,492
2026-05-28	4.200	4.330	3.910	4.150	4.150	59,493
2026-05-27	4.480	4.490	4.100	4.210	4.210	25,923
2026-05-26	4.100	4.500	4.100	4.460	4.460	35,623
2026-05-25	4.300	4.390	4.100	4.270	4.270	17,389
2026-05-22	4.380	4.570	4.240	4.390	4.390	30,093
2026-05-21	4.600	4.780	4.240	4.360	4.360	63,230
2026-05-20	4.160	4.580	4.070	4.520	4.520	61,860
2026-05-19	4.190	4.220	4.070	4.090	4.090	23,793
2026-05-18	4.100	4.240	3.990	4.230	4.230	33,837
2026-05-15	4.260	4.260	4.050	4.140	4.140	16,655
2026-05-14	4.040	4.320	3.900	4.070	4.070	36,189
2026-05-13	4.000	4.100	3.740	3.920	3.920	83,655
2026-05-12	4.260	4.260	4.010	4.100	4.100	23,703
2026-05-11	4.140	4.260	4.090	4.260	4.260	29,722
2026-05-08	4.060	4.190	3.970	4.000	4.000	27,332
2026-05-07	4.220	4.220	3.950	4.090	4.090	30,495
2026-05-06	4.290	4.340	4.080	4.210	4.210	29,501
2026-05-05	4.030	4.340	3.980	4.130	4.130	62,133
2026-05-04	3.750	4.180	3.710	4.000	4.000	59,811
2026-04-30	3.710	3.850	3.710	3.800	3.800	20,272

← NewerPage 2 of 3 · 128 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.