APS Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.380	2.520	2.360	2.500	2.500	21,289
2024-11-13	2.300	2.380	2.280	2.380	2.380	3,796
2024-11-12	2.400	2.430	2.160	2.290	2.290	10,496
2024-11-08	2.390	2.400	2.390	2.400	2.400	207
2024-11-07	2.360	2.390	2.350	2.350	2.350	2,655
2024-11-06	2.360	2.360	2.360	2.360	2.360	282
2024-11-05	2.370	2.370	2.370	2.370	2.370	6,019
2024-11-04	2.300	2.340	2.300	2.340	2.340	4,440
2024-10-31	2.380	2.380	2.260	2.310	2.310	2,624
2024-10-30	2.360	2.380	2.320	2.320	2.320	2,419
2024-10-29	2.280	2.360	2.250	2.320	2.320	6,886
2024-10-28	2.340	2.340	2.220	2.300	2.300	2,379
2024-10-25	2.360	2.360	2.340	2.350	2.350	1,706
2024-10-24	2.290	2.470	2.290	2.360	2.360	11,478
2024-10-23	2.400	2.420	2.160	2.290	2.290	14,128
2024-10-22	2.450	2.450	2.300	2.320	2.320	10,311
2024-10-21	2.450	2.500	2.340	2.400	2.400	1,706
2024-10-18	2.450	2.450	2.340	2.400	2.400	1,633
2024-10-17	2.480	2.480	2.340	2.440	2.440	2,631
2024-10-16	2.460	2.500	2.460	2.470	2.470	2,497
2024-10-15	2.520	2.590	2.460	2.460	2.460	3,584
2024-10-14	2.530	2.530	2.400	2.450	2.450	835
2024-10-11	2.530	2.530	2.450	2.450	2.450	508
2024-10-10	2.400	2.450	2.400	2.450	2.450	168
2024-10-09	2.450	2.530	2.400	2.450	2.450	598
2024-10-08	2.610	2.610	2.350	2.400	2.400	14,845
2024-10-07	2.580	2.580	2.530	2.580	2.580	837
2024-10-04	2.530	2.590	2.480	2.550	2.550	3,676
2024-10-03	2.630	2.630	2.480	2.480	2.480	7,733
2024-10-02	2.600	2.640	2.530	2.630	2.630	1,971
2024-10-01	2.550	2.600	2.550	2.600	2.600	2,481
2024-09-30	2.600	2.600	2.540	2.550	2.550	305
2024-09-27	2.630	2.630	2.520	2.600	2.600	1,243
2024-09-26	2.630	2.630	2.570	2.630	2.630	32
2024-09-25	2.540	2.630	2.540	2.630	2.630	1,406
2024-09-24	2.660	2.660	2.540	2.540	2.540	3,947
2024-09-23	2.700	2.700	2.590	2.610	2.610	3,628
2024-09-20	2.700	2.800	2.650	2.700	2.700	3,213
2024-09-19	2.910	2.910	2.620	2.620	2.620	29,251
2024-09-18	2.890	2.930	2.820	2.820	2.820	3,229
2024-09-17	2.840	3.100	2.750	2.850	2.850	47,515
2024-09-16	2.760	2.840	2.760	2.800	2.800	670
2024-09-13	2.850	2.850	2.830	2.830	2.830	59
2024-09-12	3.040	3.050	2.780	2.830	2.830	10,808
2024-09-11	2.930	2.940	2.870	2.940	2.940	3,370
2024-09-10	3.150	3.150	2.930	2.930	2.930	9,476
2024-09-09	2.990	2.990	2.810	2.920	2.920	5,037
2024-09-06	3.040	3.040	2.880	2.880	2.880	4,474
2024-09-05	3.090	3.170	2.920	3.040	3.040	20,809
2024-09-04	2.900	3.100	2.800	3.090	3.090	10,123
2024-09-03	2.970	3.090	2.790	2.900	2.900	7,638
2024-09-02	2.950	2.990	2.860	2.970	2.970	3,578
2024-08-30	2.950	2.950	2.830	2.950	2.950	736
2024-08-29	2.950	2.950	2.810	2.860	2.860	3,070
2024-08-28	3.030	3.070	2.800	2.800	2.800	2,903
2024-08-27	3.090	3.090	2.790	3.020	3.020	35,321
2024-08-26	2.890	3.480	2.890	3.090	3.090	47,013
2024-08-23	2.900	2.900	2.770	2.890	2.890	3,880
2024-08-22	2.900	3.180	2.650	2.820	2.820	25,629
2024-08-21	2.790	3.340	2.790	2.920	2.920	57,113

← NewerPage 9 of 21 · 1,251 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.