APS Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.920	3.920	3.640	3.860	3.860	81,781
2026-04-28	3.790	4.330	3.710	3.940	3.940	156,841
2026-04-27	3.200	3.990	3.200	3.800	3.800	414,211
2026-04-24	3.180	3.340	3.000	3.220	3.220	108,675
2026-04-23	3.080	3.180	3.060	3.150	3.150	7,442
2026-04-22	3.070	3.150	3.010	3.020	3.020	100,667
2026-04-21	3.040	3.170	3.000	3.160	3.160	20,056
2026-04-20	2.980	3.080	2.910	3.070	3.070	45,894
2026-04-17	2.970	3.000	2.900	2.980	2.980	16,836
2026-04-16	2.960	2.990	2.900	2.900	2.900	15,617
2026-04-15	2.960	2.960	2.880	2.960	2.960	7,088
2026-04-14	2.960	2.990	2.870	2.960	2.960	34,819
2026-04-13	2.860	2.930	2.810	2.930	2.930	22,148
2026-04-10	2.800	2.880	2.780	2.830	2.830	24,365
2026-04-09	2.790	2.820	2.750	2.810	2.810	22,312
2026-04-08	2.750	2.810	2.750	2.800	2.800	13,225
2026-04-07	2.730	2.760	2.700	2.750	2.750	11,496
2026-04-02	2.730	2.750	2.680	2.730	2.730	10,487
2026-04-01	2.760	2.820	2.700	2.730	2.730	18,326
2026-03-31	2.770	2.770	2.650	2.760	2.760	21,491
2026-03-30	2.620	2.820	2.580	2.730	2.730	52,051
2026-03-27	2.780	2.780	2.620	2.620	2.620	12,224
2026-03-26	2.780	2.780	2.700	2.760	2.760	8,177
2026-03-25	2.660	2.790	2.660	2.780	2.780	20,041
2026-03-24	2.610	2.720	2.580	2.650	2.650	22,547
2026-03-23	2.640	2.680	2.560	2.620	2.620	42,089
2026-03-20	2.780	2.800	2.610	2.680	2.680	29,606
2026-03-19	2.860	2.860	2.650	2.770	2.770	23,088
2026-03-18	2.850	2.860	2.730	2.840	2.840	33,834
2026-03-17	2.780	2.850	2.740	2.810	2.810	40,899
2026-03-16	2.790	2.820	2.740	2.780	2.780	15,080
2026-03-13	2.960	2.960	2.740	2.830	2.830	28,522
2026-03-12	2.880	2.880	2.800	2.830	2.830	57,931
2026-03-11	3.000	3.060	2.810	2.810	2.810	49,948
2026-03-10	2.960	3.190	2.930	3.000	3.000	141,198
2026-03-09	2.710	2.900	2.620	2.900	2.900	181,286
2026-03-06	2.620	2.730	2.590	2.700	2.700	164,191
2026-03-05	2.590	2.600	2.500	2.600	2.600	21,077
2026-03-04	2.580	2.600	2.460	2.580	2.580	51,990
2026-03-03	2.630	2.630	2.510	2.580	2.580	22,533
2026-03-02	2.590	2.660	2.550	2.650	2.650	33,756
2026-02-27	2.650	2.650	2.580	2.640	2.640	21,353
2026-02-26	2.690	2.720	2.600	2.600	2.600	17,103
2026-02-25	2.690	2.740	2.600	2.700	2.700	32,060
2026-02-24	2.620	2.670	2.610	2.660	2.660	56,945
2026-02-23	2.550	2.630	2.540	2.620	2.620	21,193
2026-02-20	2.560	2.620	2.510	2.540	2.540	48,049
2026-02-19	2.580	2.740	2.570	2.620	2.620	77,600
2026-02-18	2.550	2.590	2.500	2.580	2.580	30,924
2026-02-17	2.570	2.590	2.460	2.530	2.530	23,224
2026-02-16	2.550	2.580	2.500	2.570	2.570	10,444
2026-02-13	2.590	2.590	2.430	2.510	2.510	42,262
2026-02-12	2.560	2.650	2.460	2.560	2.560	129,108
2026-02-11	2.680	2.680	2.520	2.530	2.530	60,244
2026-02-10	2.690	2.700	2.530	2.570	2.570	58,321
2026-02-09	2.300	2.700	2.290	2.690	2.690	121,648
2026-02-06	2.380	2.380	2.210	2.290	2.290	27,871
2026-02-05	2.380	2.500	2.300	2.310	2.310	59,588
2026-02-04	2.380	2.400	2.320	2.360	2.360	45,992
2026-02-03	2.350	2.440	2.330	2.400	2.400	147,039

← NewerPage 3 of 21 · 1,253 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.