APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 3.450 | 3.450 | 3.250 | 3.250 | 3.212 | 190 |
| 2022-03-29 | 3.300 | 3.400 | 3.170 | 3.390 | 3.351 | 8,625 |
| 2022-03-28 | 3.380 | 3.380 | 3.200 | 3.300 | 3.262 | 1,150 |
| 2022-03-25 | 3.390 | 3.390 | 3.150 | 3.310 | 3.272 | 18,315 |
| 2022-03-24 | 3.400 | 3.400 | 3.340 | 3.400 | 3.361 | 2,703 |
| 2022-03-23 | 3.350 | 3.350 | 3.140 | 3.270 | 3.232 | 4,351 |
| 2022-03-22 | 3.440 | 3.520 | 3.320 | 3.320 | 3.282 | 8,961 |
| 2022-03-21 | 3.600 | 3.600 | 3.250 | 3.290 | 3.252 | 9,435 |
| 2022-03-18 | 3.160 | 3.850 | 3.160 | 3.460 | 3.420 | 80,296 |
| 2022-03-17 | 2.980 | 3.120 | 2.970 | 3.110 | 3.074 | 38,507 |
| 2022-03-16 | 3.080 | 3.080 | 2.840 | 2.950 | 2.916 | 7,856 |
| 2022-03-15 | 3.110 | 3.110 | 2.990 | 2.990 | 2.955 | 7,221 |
| 2022-03-14 | 3.110 | 3.110 | 3.040 | 3.040 | 3.005 | 4,050 |
| 2022-03-11 | 3.210 | 3.210 | 3.020 | 3.120 | 3.084 | 12,952 |
| 2022-03-10 | 3.140 | 3.210 | 3.030 | 3.180 | 3.143 | 13,959 |
| 2022-03-09 | 2.970 | 3.110 | 2.970 | 3.110 | 3.074 | 9,152 |
| 2022-03-08 | 2.900 | 2.950 | 2.900 | 2.940 | 2.906 | 2,095 |
| 2022-03-07 | 2.970 | 3.000 | 2.750 | 2.900 | 2.866 | 17,371 |
| 2022-03-04 | 3.150 | 3.150 | 2.930 | 2.930 | 2.896 | 16,739 |
| 2022-03-03 | 3.210 | 3.250 | 3.170 | 3.200 | 3.163 | 10,595 |
| 2022-03-02 | 3.230 | 3.230 | 3.150 | 3.150 | 3.114 | 8,587 |
| 2022-03-01 | 3.300 | 3.300 | 3.220 | 3.220 | 3.183 | 8,903 |
| 2022-02-28 | 3.060 | 3.150 | 3.030 | 3.150 | 3.114 | 5,784 |
| 2022-02-25 | 2.940 | 3.050 | 2.940 | 3.050 | 3.015 | 7,040 |
| 2022-02-24 | 3.260 | 3.260 | 2.900 | 2.910 | 2.876 | 91,194 |
| 2022-02-23 | 3.300 | 3.300 | 3.270 | 3.300 | 3.262 | 5,601 |
| 2022-02-22 | 3.100 | 3.300 | 3.100 | 3.270 | 3.232 | 28,570 |
| 2022-02-21 | 3.300 | 3.300 | 3.120 | 3.220 | 3.183 | 42,105 |
| 2022-02-18 | 3.100 | 3.110 | 3.010 | 3.110 | 3.074 | 1,691 |
| 2022-02-17 | 3.100 | 3.100 | 2.950 | 3.100 | 3.064 | 3,107 |
| 2022-02-16 | 3.110 | 3.110 | 3.110 | 3.110 | 3.074 | 13 |
| 2022-02-15 | 2.920 | 3.090 | 2.920 | 3.090 | 3.054 | 2,833 |
| 2022-02-14 | 3.000 | 3.000 | 2.910 | 2.920 | 2.886 | 1,208 |
| 2022-02-11 | 3.300 | 3.300 | 2.970 | 3.000 | 2.965 | 16,061 |
| 2022-02-10 | 3.300 | 3.300 | 3.020 | 3.280 | 3.242 | 6,105 |
| 2022-02-09 | 3.300 | 3.300 | 3.160 | 3.270 | 3.232 | 18 |
| 2022-02-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.262 | 2 |
| 2022-02-07 | 3.250 | 3.300 | 3.180 | 3.250 | 3.212 | 7,064 |
| 2022-02-04 | 3.170 | 3.170 | 3.170 | 3.170 | 3.133 | 8 |
| 2022-02-03 | 3.170 | 3.170 | 3.170 | 3.170 | 3.133 | 11 |
| 2022-02-02 | 3.100 | 3.130 | 3.090 | 3.130 | 3.094 | 208 |
| 2022-02-01 | 3.130 | 3.180 | 3.080 | 3.080 | 3.044 | 1,699 |
| 2022-01-31 | 3.330 | 3.330 | 3.140 | 3.180 | 3.143 | 15,788 |
| 2022-01-28 | 3.330 | 3.330 | 3.210 | 3.210 | 3.173 | 161 |
| 2022-01-27 | 3.340 | 3.340 | 3.070 | 3.100 | 3.064 | 8,549 |
| 2022-01-26 | 3.170 | 3.340 | 3.170 | 3.340 | 3.301 | 101 |
| 2022-01-25 | 3.140 | 3.170 | 3.030 | 3.170 | 3.133 | 3,734 |
| 2022-01-24 | 3.360 | 3.360 | 3.120 | 3.120 | 3.084 | 1,734 |
| 2022-01-21 | 3.360 | 3.360 | 3.230 | 3.230 | 3.193 | 201 |
| 2022-01-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.321 | 172 |
| 2022-01-19 | 3.360 | 3.360 | 3.250 | 3.250 | 3.212 | 371 |
| 2022-01-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.321 | 12 |
| 2022-01-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.321 | 153 |
| 2022-01-14 | 3.350 | 3.360 | 3.350 | 3.360 | 3.321 | 251 |
| 2022-01-13 | 3.360 | 3.360 | 3.300 | 3.350 | 3.311 | 1,067 |
| 2022-01-12 | 3.340 | 3.340 | 3.300 | 3.300 | 3.262 | 262 |
| 2022-01-11 | 3.340 | 3.340 | 3.280 | 3.280 | 3.242 | 108 |
| 2022-01-10 | 3.360 | 3.360 | 3.250 | 3.360 | 3.321 | 171 |
| 2022-01-07 | 3.360 | 3.360 | 3.190 | 3.240 | 3.203 | 2,280 |
| 2022-01-05 | 3.230 | 3.230 | 3.220 | 3.220 | 3.183 | 614 |
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.