APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.030 | 3.090 | 2.830 | 2.940 | 2.940 | 8,913 |
| 2025-08-06 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 4,581 |
| 2025-08-05 | 3.010 | 3.010 | 2.800 | 2.890 | 2.890 | 10,814 |
| 2025-08-04 | 3.100 | 3.140 | 3.010 | 3.010 | 3.010 | 6,278 |
| 2025-08-01 | 2.990 | 3.150 | 2.850 | 3.100 | 3.100 | 12,655 |
| 2025-07-31 | 3.000 | 3.000 | 2.900 | 2.940 | 2.940 | 5,534 |
| 2025-07-30 | 3.000 | 3.180 | 2.900 | 3.000 | 3.000 | 17,697 |
| 2025-07-29 | 2.720 | 3.230 | 2.580 | 2.970 | 2.970 | 42,466 |
| 2025-07-28 | 2.590 | 2.750 | 2.590 | 2.660 | 2.660 | 8,218 |
| 2025-07-25 | 2.460 | 2.600 | 2.380 | 2.590 | 2.590 | 17,916 |
| 2025-07-24 | 2.600 | 2.600 | 2.420 | 2.460 | 2.460 | 13,510 |
| 2025-07-23 | 2.550 | 2.650 | 2.550 | 2.570 | 2.570 | 10,502 |
| 2025-07-22 | 2.740 | 2.760 | 2.470 | 2.540 | 2.540 | 29,746 |
| 2025-07-21 | 2.950 | 2.950 | 2.710 | 2.720 | 2.720 | 22,452 |
| 2025-07-18 | 3.050 | 3.050 | 2.880 | 2.950 | 2.950 | 46,289 |
| 2025-07-17 | 3.050 | 3.050 | 2.930 | 3.040 | 3.040 | 6,709 |
| 2025-07-16 | 3.000 | 3.050 | 2.990 | 2.990 | 2.990 | 4,009 |
| 2025-07-15 | 3.060 | 3.150 | 2.980 | 3.000 | 3.000 | 3,580 |
| 2025-07-14 | 3.220 | 3.220 | 2.990 | 3.050 | 3.050 | 4,280 |
| 2025-07-11 | 3.000 | 3.300 | 3.000 | 3.220 | 3.220 | 23,183 |
| 2025-07-10 | 2.890 | 3.000 | 2.890 | 3.000 | 3.000 | 934 |
| 2025-07-09 | 3.040 | 3.040 | 2.880 | 2.880 | 2.880 | 595 |
| 2025-07-08 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 983 |
| 2025-07-07 | 3.090 | 3.090 | 2.960 | 2.960 | 2.960 | 4,615 |
| 2025-07-04 | 3.150 | 3.220 | 2.880 | 3.070 | 3.070 | 26,121 |
| 2025-07-03 | 3.060 | 3.110 | 2.800 | 2.980 | 2.980 | 31,617 |
| 2025-07-02 | 3.260 | 3.260 | 2.980 | 3.050 | 3.050 | 25,152 |
| 2025-07-01 | 3.250 | 3.430 | 3.240 | 3.260 | 3.260 | 2,755 |
| 2025-06-30 | 3.090 | 3.240 | 3.020 | 3.240 | 3.240 | 4,070 |
| 2025-06-27 | 3.220 | 3.220 | 3.180 | 3.190 | 3.190 | 2,678 |
| 2025-06-26 | 3.230 | 3.230 | 3.090 | 3.200 | 3.200 | 1,031 |
| 2025-06-25 | 3.250 | 3.250 | 3.110 | 3.150 | 3.150 | 1,582 |
| 2025-06-24 | 3.300 | 3.400 | 3.020 | 3.120 | 3.120 | 23,112 |
| 2025-06-23 | 3.360 | 3.360 | 3.300 | 3.310 | 3.310 | 2,046 |
| 2025-06-20 | 3.420 | 3.420 | 3.300 | 3.360 | 3.360 | 7,705 |
| 2025-06-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2025-06-17 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 28 |
| 2025-06-16 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 45 |
| 2025-06-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2025-06-12 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 2,212 |
| 2025-06-11 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 334 |
| 2025-06-10 | 3.490 | 3.490 | 3.390 | 3.490 | 3.490 | 812 |
| 2025-06-09 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 21 |
| 2025-06-06 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 2,174 |
| 2025-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 319 |
| 2025-06-04 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 2,150 |
| 2025-06-03 | 3.580 | 3.670 | 3.500 | 3.510 | 3.510 | 512 |
| 2025-06-02 | 3.570 | 3.840 | 3.530 | 3.580 | 3.580 | 2,787 |
| 2025-05-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 192 |
| 2025-05-29 | 3.410 | 3.500 | 3.400 | 3.500 | 3.500 | 33 |
| 2025-05-28 | 3.400 | 3.490 | 3.400 | 3.410 | 3.410 | 1,117 |
| 2025-05-27 | 3.520 | 3.520 | 3.390 | 3.390 | 3.390 | 63 |
| 2025-05-26 | 3.530 | 3.530 | 3.400 | 3.520 | 3.520 | 2,941 |
| 2025-05-23 | 3.360 | 3.570 | 3.360 | 3.570 | 3.570 | 1,003 |
| 2025-05-22 | 3.660 | 3.660 | 3.360 | 3.360 | 3.360 | 3,325 |
| 2025-05-21 | 3.690 | 3.690 | 3.620 | 3.660 | 3.660 | 6,860 |
| 2025-05-20 | 3.780 | 3.800 | 3.540 | 3.800 | 3.800 | 8,297 |
| 2025-05-19 | 3.790 | 3.790 | 3.500 | 3.760 | 3.760 | 4,934 |
| 2025-05-16 | 3.560 | 3.900 | 3.450 | 3.790 | 3.790 | 15,567 |
| 2025-05-15 | 3.540 | 3.700 | 3.540 | 3.560 | 3.560 | 504 |
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.