APS Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	3.430	3.640	3.430	3.520	3.520	16,957
2025-02-13	3.340	3.430	3.340	3.430	3.430	16,605
2025-02-12	3.300	3.430	3.300	3.340	3.340	31,842
2025-02-11	3.480	3.480	3.300	3.300	3.300	15,939
2025-02-10	3.260	3.480	3.260	3.430	3.430	32,878
2025-02-07	3.100	3.260	3.010	3.240	3.240	39,250
2025-02-06	2.770	3.110	2.770	3.100	3.100	69,499
2025-02-05	2.770	2.850	2.680	2.850	2.850	11,183
2025-02-04	2.670	3.040	2.560	2.780	2.780	32,192
2025-02-03	2.750	2.750	2.580	2.640	2.640	5,350
2025-01-31	2.690	2.750	2.610	2.690	2.690	4,548
2025-01-30	2.580	2.680	2.580	2.680	2.680	1,006
2025-01-29	2.580	2.690	2.510	2.580	2.580	5,028
2025-01-28	2.560	2.580	2.560	2.580	2.580	1,217
2025-01-27	2.650	2.650	2.480	2.560	2.560	4,793
2025-01-24	2.640	2.650	2.620	2.650	2.650	3,516
2025-01-23	2.660	2.670	2.600	2.670	2.670	1,860
2025-01-22	2.660	2.660	2.600	2.660	2.660	757
2025-01-21	2.660	2.670	2.580	2.650	2.650	3,385
2025-01-20	2.690	2.690	2.610	2.650	2.650	2,426
2025-01-17	2.710	2.710	2.640	2.640	2.640	4,235
2025-01-16	2.740	2.740	2.690	2.690	2.690	205
2025-01-15	2.780	2.780	2.740	2.740	2.740	503
2025-01-14	2.860	2.860	2.690	2.720	2.720	7,000
2025-01-13	2.900	2.900	2.720	2.780	2.780	8,046
2025-01-10	2.500	2.990	2.500	2.920	2.920	30,243
2025-01-09	2.700	2.700	2.430	2.540	2.540	20,271
2025-01-08	2.700	2.700	2.680	2.680	2.680	238
2025-01-07	2.700	2.700	2.650	2.700	2.700	29
2025-01-03	2.690	2.790	2.620	2.710	2.710	7,196
2025-01-02	2.640	2.800	2.570	2.800	2.800	1,870
2024-12-30	2.600	2.660	2.370	2.570	2.570	17,439
2024-12-27	2.510	2.600	2.510	2.600	2.600	605
2024-12-23	2.640	2.640	2.390	2.510	2.510	2,942
2024-12-20	2.660	2.660	2.570	2.570	2.570	425
2024-12-19	2.590	2.660	2.580	2.660	2.660	951
2024-12-18	2.680	2.680	2.580	2.580	2.580	137
2024-12-17	2.640	2.690	2.560	2.560	2.560	288
2024-12-16	2.680	2.680	2.620	2.640	2.640	31,686
2024-12-13	2.680	2.690	2.680	2.680	2.680	1,063
2024-12-12	2.730	2.730	2.610	2.610	2.610	2,386
2024-12-11	2.710	2.730	2.680	2.690	2.690	10,917
2024-12-10	2.480	2.720	2.480	2.600	2.600	16,142
2024-12-09	2.540	2.540	2.480	2.480	2.480	3,906
2024-12-06	2.590	2.660	2.390	2.430	2.430	19,421
2024-12-05	2.690	2.690	2.430	2.430	2.430	5,054
2024-12-04	2.700	2.730	2.690	2.690	2.690	126
2024-12-03	2.790	2.790	2.640	2.640	2.640	127
2024-12-02	2.660	2.800	2.510	2.770	2.770	3,152
2024-11-29	2.700	2.700	2.580	2.660	2.660	1,241
2024-11-28	2.730	2.730	2.590	2.700	2.700	249
2024-11-27	2.660	2.730	2.560	2.700	2.700	7,131
2024-11-26	2.690	2.730	2.600	2.600	2.600	1,521
2024-11-25	2.500	2.750	2.430	2.690	2.690	14,210
2024-11-22	2.600	2.600	2.400	2.460	2.460	1,063
2024-11-21	2.500	2.580	2.500	2.530	2.530	1,690
2024-11-20	2.620	2.680	2.360	2.500	2.500	5,423
2024-11-19	2.660	2.660	2.440	2.620	2.620	6,975
2024-11-18	2.800	2.870	2.670	2.700	2.700	8,778
2024-11-15	2.520	2.910	2.520	2.720	2.720	34,782

← NewerPage 8 of 21 · 1,254 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.