APS Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.440	2.440	2.220	2.350	2.350	321,143
2026-01-30	2.570	2.640	2.390	2.450	2.450	513,556
2026-01-29	2.560	2.590	2.450	2.570	2.570	199,550
2026-01-28	2.590	2.700	2.500	2.550	2.550	193,874
2026-01-27	2.600	2.650	2.500	2.590	2.590	87,206
2026-01-26	2.650	2.700	2.490	2.550	2.550	60,245
2026-01-23	2.790	2.790	2.580	2.620	2.620	80,752
2026-01-22	2.660	2.800	2.660	2.740	2.740	42,460
2026-01-21	2.890	2.920	2.640	2.650	2.650	79,650
2026-01-20	2.700	2.790	2.650	2.680	2.680	59,992
2026-01-19	2.520	2.700	2.520	2.680	2.680	54,358
2026-01-16	2.560	2.590	2.480	2.550	2.550	47,739
2026-01-15	2.610	2.700	2.440	2.560	2.560	141,566
2026-01-14	2.490	2.800	2.440	2.610	2.610	213,477
2026-01-13	2.480	2.480	2.430	2.430	2.430	18,823
2026-01-12	2.390	2.490	2.370	2.470	2.470	17,594
2026-01-09	2.390	2.430	2.380	2.400	2.400	18,900
2026-01-08	2.440	2.440	2.380	2.390	2.390	15,292
2026-01-07	2.470	2.470	2.380	2.380	2.380	13,580
2026-01-05	2.400	2.500	2.370	2.450	2.450	11,412
2026-01-02	2.420	2.580	2.360	2.400	2.400	43,357
2025-12-30	2.350	2.420	2.350	2.420	2.420	9,403
2025-12-29	2.310	2.420	2.300	2.340	2.340	21,777
2025-12-23	2.460	2.460	2.240	2.310	2.310	52,750
2025-12-22	2.470	2.470	2.380	2.420	2.420	12,067
2025-12-19	2.490	2.500	2.370	2.420	2.420	26,233
2025-12-18	2.340	2.480	2.340	2.400	2.400	16,731
2025-12-17	2.330	2.390	2.330	2.330	2.330	521
2025-12-16	2.440	2.610	2.310	2.310	2.310	27,259
2025-12-15	2.600	2.600	2.440	2.440	2.440	5,154
2025-12-12	2.480	2.610	2.450	2.480	2.480	13,565
2025-12-11	2.600	2.600	2.470	2.480	2.480	5,326
2025-12-10	2.640	2.640	2.500	2.590	2.590	37,289
2025-12-09	2.500	2.660	2.490	2.640	2.640	13,240
2025-12-08	2.510	2.660	2.500	2.500	2.500	7,482
2025-12-05	2.650	2.650	2.490	2.540	2.540	24,323
2025-12-04	2.700	2.700	2.570	2.640	2.640	34,380
2025-12-03	2.670	2.700	2.660	2.660	2.660	5,073
2025-12-02	2.760	2.760	2.670	2.670	2.670	4,741
2025-12-01	2.750	2.750	2.700	2.700	2.700	5,238
2025-11-28	2.740	2.740	2.740	2.740	2.740	73
2025-11-27	2.810	2.810	2.640	2.750	2.750	14,660
2025-11-26	2.810	2.810	2.710	2.740	2.740	5,753
2025-11-25	2.800	2.840	2.640	2.800	2.800	13,659
2025-11-24	2.870	2.870	2.760	2.800	2.800	1,317
2025-11-21	2.900	2.900	2.810	2.810	2.810	4,443
2025-11-20	2.800	2.980	2.800	2.890	2.890	24,705
2025-11-19	2.860	2.880	2.750	2.860	2.860	2,752
2025-11-18	2.790	2.840	2.790	2.840	2.840	2,373
2025-11-17	2.950	2.950	2.790	2.790	2.790	21,514
2025-11-14	2.940	2.950	2.900	2.900	2.900	11,081
2025-11-13	2.860	2.940	2.810	2.940	2.940	14,941
2025-11-12	2.940	2.960	2.860	2.860	2.860	3,079
2025-11-10	2.980	2.980	2.850	2.940	2.940	9,027
2025-11-07	2.980	2.980	2.940	2.960	2.960	20,803
2025-11-06	2.980	2.980	2.980	2.980	2.980	1,672
2025-11-05	2.970	2.980	2.970	2.980	2.980	1,628
2025-11-04	2.940	2.960	2.920	2.960	2.960	1,607
2025-11-03	2.980	3.000	2.890	2.890	2.890	43,982
2025-10-31	2.900	2.910	2.740	2.900	2.900	28,996

← NewerPage 4 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.