APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.900 | 2.910 | 2.740 | 2.900 | 2.900 | 28,996 |
| 2025-10-30 | 2.850 | 2.910 | 2.840 | 2.900 | 2.900 | 11,912 |
| 2025-10-29 | 2.910 | 2.910 | 2.820 | 2.850 | 2.850 | 1,255 |
| 2025-10-28 | 2.960 | 2.960 | 2.840 | 2.910 | 2.910 | 14,396 |
| 2025-10-27 | 3.020 | 3.020 | 2.910 | 2.960 | 2.960 | 10,364 |
| 2025-10-24 | 3.010 | 3.010 | 2.990 | 2.990 | 2.990 | 491 |
| 2025-10-23 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 2,109 |
| 2025-10-22 | 2.990 | 3.100 | 2.940 | 3.000 | 3.000 | 16,328 |
| 2025-10-21 | 3.070 | 3.170 | 2.970 | 2.970 | 2.970 | 5,784 |
| 2025-10-20 | 3.260 | 3.260 | 2.990 | 3.060 | 3.060 | 15,107 |
| 2025-10-17 | 3.210 | 3.430 | 3.140 | 3.220 | 3.220 | 17,087 |
| 2025-10-16 | 3.250 | 3.250 | 3.090 | 3.210 | 3.210 | 4,882 |
| 2025-10-15 | 3.250 | 3.250 | 3.090 | 3.190 | 3.190 | 1,113 |
| 2025-10-14 | 3.150 | 3.150 | 3.080 | 3.140 | 3.140 | 365 |
| 2025-10-13 | 3.100 | 3.150 | 3.100 | 3.100 | 3.100 | 1,064 |
| 2025-10-10 | 3.250 | 3.250 | 3.110 | 3.150 | 3.150 | 719 |
| 2025-10-09 | 3.250 | 3.250 | 3.150 | 3.200 | 3.200 | 655 |
| 2025-10-08 | 3.300 | 3.300 | 3.090 | 3.190 | 3.190 | 21,960 |
| 2025-10-07 | 3.360 | 3.360 | 3.150 | 3.300 | 3.300 | 9,092 |
| 2025-10-06 | 3.200 | 3.430 | 3.180 | 3.400 | 3.400 | 54,084 |
| 2025-10-03 | 3.360 | 3.360 | 3.220 | 3.280 | 3.280 | 6,637 |
| 2025-10-02 | 3.120 | 3.370 | 3.080 | 3.360 | 3.360 | 11,217 |
| 2025-10-01 | 3.090 | 3.120 | 3.050 | 3.120 | 3.120 | 1,132 |
| 2025-09-30 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 9,480 |
| 2025-09-29 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 2,110 |
| 2025-09-26 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 8,086 |
| 2025-09-25 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 10,119 |
| 2025-09-24 | 3.130 | 3.130 | 3.000 | 3.040 | 3.040 | 11,934 |
| 2025-09-23 | 3.130 | 3.140 | 3.060 | 3.110 | 3.110 | 847 |
| 2025-09-22 | 3.110 | 3.130 | 3.110 | 3.130 | 3.130 | 823 |
| 2025-09-19 | 3.150 | 3.150 | 3.020 | 3.110 | 3.110 | 3,200 |
| 2025-09-18 | 3.100 | 3.150 | 3.010 | 3.150 | 3.150 | 1,766 |
| 2025-09-17 | 3.150 | 3.150 | 2.900 | 3.110 | 3.110 | 12,512 |
| 2025-09-16 | 3.150 | 3.260 | 3.070 | 3.190 | 3.190 | 17,450 |
| 2025-09-15 | 3.370 | 3.380 | 3.040 | 3.150 | 3.150 | 16,197 |
| 2025-09-12 | 3.210 | 3.400 | 3.210 | 3.370 | 3.370 | 14,343 |
| 2025-09-11 | 3.090 | 3.300 | 3.090 | 3.130 | 3.130 | 3,966 |
| 2025-09-10 | 3.100 | 3.410 | 2.820 | 3.090 | 3.090 | 36,601 |
| 2025-09-09 | 2.960 | 3.090 | 2.960 | 3.090 | 3.090 | 4,096 |
| 2025-09-08 | 2.980 | 2.990 | 2.930 | 2.970 | 2.970 | 229 |
| 2025-09-05 | 2.990 | 2.990 | 2.920 | 2.920 | 2.920 | 411 |
| 2025-09-04 | 2.990 | 2.990 | 2.970 | 2.970 | 2.970 | 610 |
| 2025-09-03 | 2.960 | 3.000 | 2.940 | 3.000 | 3.000 | 2,891 |
| 2025-09-02 | 2.950 | 2.950 | 2.910 | 2.940 | 2.940 | 5,607 |
| 2025-09-01 | 2.950 | 2.950 | 2.850 | 2.950 | 2.950 | 391 |
| 2025-08-29 | 2.950 | 2.950 | 2.850 | 2.950 | 2.950 | 280 |
| 2025-08-28 | 2.850 | 2.950 | 2.850 | 2.950 | 2.950 | 1,363 |
| 2025-08-27 | 2.870 | 2.950 | 2.820 | 2.850 | 2.850 | 3,245 |
| 2025-08-26 | 2.990 | 2.990 | 2.820 | 2.840 | 2.840 | 8,713 |
| 2025-08-25 | 2.980 | 2.980 | 2.900 | 2.950 | 2.950 | 684 |
| 2025-08-22 | 3.040 | 3.060 | 2.740 | 2.940 | 2.940 | 14,208 |
| 2025-08-21 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 2,405 |
| 2025-08-20 | 3.040 | 3.060 | 2.970 | 3.040 | 3.040 | 878 |
| 2025-08-19 | 2.980 | 3.060 | 2.980 | 3.040 | 3.040 | 395 |
| 2025-08-18 | 3.100 | 3.130 | 2.980 | 2.980 | 2.980 | 14,437 |
| 2025-08-14 | 3.080 | 3.100 | 3.010 | 3.090 | 3.090 | 11,177 |
| 2025-08-13 | 3.020 | 3.090 | 3.010 | 3.060 | 3.060 | 64,962 |
| 2025-08-12 | 2.970 | 3.120 | 2.970 | 3.020 | 3.020 | 5,696 |
| 2025-08-11 | 3.030 | 3.030 | 2.870 | 2.870 | 2.870 | 2,624 |
| 2025-08-08 | 2.940 | 3.030 | 2.940 | 3.030 | 3.030 | 3,638 |
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.