APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3.220 | 3.340 | 3.150 | 3.230 | 3.193 | 5,064 |
| 2022-01-03 | 3.200 | 3.200 | 2.950 | 3.200 | 3.163 | 3,335 |
| 2021-12-30 | 3.000 | 3.130 | 3.000 | 3.130 | 3.094 | 3,161 |
| 2021-12-29 | 3.060 | 3.100 | 3.000 | 3.000 | 2.965 | 1,212 |
| 2021-12-28 | 2.980 | 3.080 | 2.900 | 3.080 | 3.044 | 26,046 |
| 2021-12-27 | 3.000 | 3.000 | 2.920 | 2.930 | 2.896 | 3,052 |
| 2021-12-23 | 3.000 | 3.000 | 2.920 | 2.920 | 2.886 | 4,742 |
| 2021-12-22 | 2.900 | 2.950 | 2.800 | 2.950 | 2.916 | 12,629 |
| 2021-12-21 | 2.990 | 2.990 | 2.780 | 2.980 | 2.946 | 6,367 |
| 2021-12-20 | 3.140 | 3.140 | 2.920 | 2.920 | 2.886 | 5,013 |
| 2021-12-17 | 3.120 | 3.120 | 3.010 | 3.100 | 3.064 | 4,309 |
| 2021-12-16 | 3.140 | 3.140 | 2.830 | 3.120 | 3.084 | 13,465 |
| 2021-12-15 | 2.700 | 3.070 | 2.700 | 3.070 | 3.034 | 3,133 |
| 2021-12-14 | 3.400 | 3.400 | 3.100 | 3.100 | 3.064 | 2,122 |
| 2021-12-13 | 3.270 | 3.350 | 3.190 | 3.350 | 3.311 | 3,658 |
| 2021-12-10 | 3.230 | 3.230 | 3.200 | 3.230 | 3.193 | 22,152 |
| 2021-12-09 | 3.230 | 3.250 | 3.230 | 3.250 | 3.212 | 2,258 |
| 2021-12-08 | 3.240 | 3.240 | 3.230 | 3.240 | 3.203 | 5,833 |
| 2021-12-07 | 3.250 | 3.250 | 3.230 | 3.240 | 3.203 | 18,885 |
| 2021-12-06 | 3.270 | 3.270 | 3.250 | 3.270 | 3.232 | 1,920 |
| 2021-12-03 | 3.270 | 3.270 | 3.200 | 3.250 | 3.212 | 10,572 |
| 2021-12-02 | 3.390 | 3.390 | 3.160 | 3.270 | 3.232 | 5,650 |
| 2021-12-01 | 3.400 | 3.400 | 3.350 | 3.350 | 3.311 | 3,002 |
| 2021-11-30 | 3.400 | 3.400 | 3.270 | 3.400 | 3.361 | 2,377 |
| 2021-11-29 | 3.240 | 3.500 | 3.230 | 3.400 | 3.361 | 7,846 |
| 2021-11-26 | 3.290 | 3.290 | 3.180 | 3.180 | 3.143 | 1,505 |
| 2021-11-25 | 3.320 | 3.320 | 3.190 | 3.290 | 3.252 | 507 |
| 2021-11-24 | 3.320 | 3.320 | 3.220 | 3.290 | 3.252 | 307 |
| 2021-11-23 | 3.420 | 3.420 | 3.220 | 3.350 | 3.311 | 149 |
| 2021-11-22 | 3.330 | 3.470 | 3.300 | 3.420 | 3.380 | 10,678 |
| 2021-11-19 | 3.560 | 3.560 | 3.300 | 3.330 | 3.291 | 2,332 |
| 2021-11-18 | 3.580 | 3.580 | 3.310 | 3.450 | 3.410 | 10,647 |
| 2021-11-17 | 3.280 | 3.490 | 3.280 | 3.490 | 3.450 | 958 |
| 2021-11-16 | 3.630 | 3.630 | 3.210 | 3.260 | 3.222 | 11,114 |
| 2021-11-15 | 3.550 | 3.640 | 3.400 | 3.640 | 3.598 | 1,367 |
| 2021-11-12 | 3.590 | 3.590 | 3.410 | 3.550 | 3.509 | 397 |
| 2021-11-10 | 3.600 | 3.600 | 3.410 | 3.590 | 3.548 | 1,125 |
| 2021-11-09 | 3.700 | 3.700 | 3.620 | 3.620 | 3.578 | 13 |
| 2021-11-08 | 3.700 | 3.700 | 3.530 | 3.650 | 3.608 | 182 |
| 2021-11-05 | 3.550 | 3.700 | 3.360 | 3.700 | 3.657 | 3,431 |
| 2021-11-04 | 3.610 | 3.610 | 3.320 | 3.600 | 3.558 | 5,622 |
| 2021-11-03 | 3.610 | 3.610 | 3.450 | 3.560 | 3.519 | 1,248 |
| 2021-11-02 | 3.610 | 3.610 | 3.250 | 3.580 | 3.539 | 56,007 |
| 2021-10-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.667 | 6 |
| 2021-10-28 | 3.710 | 3.710 | 3.450 | 3.700 | 3.657 | 3,047 |
| 2021-10-27 | 3.710 | 3.710 | 3.480 | 3.590 | 3.548 | 119 |
| 2021-10-26 | 3.780 | 3.780 | 3.500 | 3.590 | 3.548 | 1,204 |
| 2021-10-25 | 3.600 | 3.600 | 3.510 | 3.580 | 3.539 | 822 |
| 2021-10-22 | 3.770 | 3.770 | 3.750 | 3.750 | 3.707 | 10 |
| 2021-10-21 | 3.680 | 3.680 | 3.500 | 3.640 | 3.598 | 17,544 |
| 2021-10-20 | 3.780 | 3.780 | 3.680 | 3.680 | 3.637 | 108 |
| 2021-10-19 | 3.800 | 3.800 | 3.660 | 3.660 | 3.618 | 568 |
| 2021-10-18 | 3.810 | 3.810 | 3.580 | 3.800 | 3.756 | 12,538 |
| 2021-10-15 | 3.920 | 3.920 | 3.580 | 3.790 | 3.746 | 5,786 |
| 2021-10-14 | 3.920 | 3.920 | 3.760 | 3.800 | 3.756 | 576 |
← NewerPage 21 of 21 · 1,255 trading days
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.