MDI Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 3,754 |
| 2024-08-19 | 1.550 | 1.570 | 1.500 | 1.550 | 1.550 | 2,232 |
| 2024-08-16 | 1.470 | 1.735 | 1.470 | 1.550 | 1.550 | 30,747 |
| 2024-08-14 | 1.475 | 1.475 | 1.430 | 1.430 | 1.430 | 863 |
| 2024-08-13 | 1.480 | 1.480 | 1.470 | 1.475 | 1.475 | 168 |
| 2024-08-12 | 1.490 | 1.495 | 1.470 | 1.480 | 1.480 | 477 |
| 2024-08-09 | 1.495 | 1.495 | 1.470 | 1.490 | 1.490 | 89 |
| 2024-08-08 | 1.390 | 1.495 | 1.390 | 1.495 | 1.495 | 1,864 |
| 2024-08-07 | 1.455 | 1.455 | 1.410 | 1.410 | 1.410 | 4 |
| 2024-08-06 | 1.430 | 1.485 | 1.400 | 1.400 | 1.400 | 2,548 |
| 2024-08-05 | 1.465 | 1.465 | 1.390 | 1.425 | 1.425 | 19,485 |
| 2024-08-02 | 1.490 | 1.495 | 1.465 | 1.470 | 1.470 | 901 |
| 2024-08-01 | 1.485 | 1.490 | 1.460 | 1.480 | 1.480 | 62 |
| 2024-07-31 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 117 |
| 2024-07-30 | 1.490 | 1.490 | 1.450 | 1.490 | 1.490 | 202 |
| 2024-07-29 | 1.485 | 1.490 | 1.450 | 1.465 | 1.465 | 3,100 |
| 2024-07-26 | 1.510 | 1.510 | 1.450 | 1.485 | 1.485 | 2,074 |
| 2024-07-25 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 1,002 |
| 2024-07-24 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 521 |
| 2024-07-23 | 1.505 | 1.510 | 1.465 | 1.510 | 1.510 | 506 |
| 2024-07-22 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 3 |
| 2024-07-19 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 115 |
| 2024-07-18 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 162 |
| 2024-07-17 | 1.510 | 1.510 | 1.470 | 1.510 | 1.510 | 2,279 |
| 2024-07-16 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 2,838 |
| 2024-07-15 | 1.500 | 1.550 | 1.485 | 1.550 | 1.550 | 4,609 |
| 2024-07-12 | 1.500 | 1.500 | 1.465 | 1.500 | 1.500 | 962 |
| 2024-07-11 | 1.510 | 1.510 | 1.460 | 1.465 | 1.465 | 1,547 |
| 2024-07-10 | 1.460 | 1.515 | 1.460 | 1.510 | 1.510 | 4,597 |
| 2024-07-09 | 1.490 | 1.530 | 1.455 | 1.495 | 1.495 | 12,167 |
| 2024-07-08 | 1.495 | 1.500 | 1.445 | 1.460 | 1.460 | 663 |
| 2024-07-05 | 1.520 | 1.520 | 1.440 | 1.505 | 1.505 | 1,506 |
| 2024-07-04 | 1.540 | 1.540 | 1.440 | 1.520 | 1.520 | 3,027 |
| 2024-07-03 | 1.455 | 1.535 | 1.455 | 1.535 | 1.535 | 1,125 |
| 2024-07-02 | 1.520 | 1.520 | 1.445 | 1.505 | 1.505 | 7,676 |
| 2024-07-01 | 1.525 | 1.525 | 1.440 | 1.510 | 1.510 | 2,693 |
| 2024-06-28 | 1.500 | 1.525 | 1.475 | 1.525 | 1.525 | 433 |
| 2024-06-27 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 203 |
| 2024-06-26 | 1.470 | 1.530 | 1.440 | 1.495 | 1.495 | 3,417 |
| 2024-06-25 | 1.540 | 1.540 | 1.445 | 1.530 | 1.530 | 3,935 |
| 2024-06-24 | 1.510 | 1.550 | 1.435 | 1.550 | 1.550 | 6,041 |
| 2024-06-21 | 1.510 | 1.510 | 1.460 | 1.510 | 1.510 | 42 |
| 2024-06-20 | 1.445 | 1.480 | 1.445 | 1.480 | 1.480 | 402 |
| 2024-06-19 | 1.460 | 1.510 | 1.420 | 1.510 | 1.510 | 2,565 |
| 2024-06-18 | 1.460 | 1.460 | 1.415 | 1.460 | 1.460 | 2,073 |
| 2024-06-17 | 1.460 | 1.460 | 1.410 | 1.445 | 1.445 | 2,487 |
| 2024-06-14 | 1.460 | 1.460 | 1.400 | 1.460 | 1.460 | 14,355 |
| 2024-06-13 | 1.460 | 1.460 | 1.425 | 1.425 | 1.425 | 1,135 |
| 2024-06-12 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 756 |
| 2024-06-11 | 1.425 | 1.460 | 1.425 | 1.450 | 1.450 | 1,119 |
| 2024-06-10 | 1.450 | 1.495 | 1.450 | 1.460 | 1.460 | 114 |
| 2024-06-07 | 1.455 | 1.500 | 1.440 | 1.460 | 1.460 | 4,074 |
| 2024-06-06 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 2,982 |
| 2024-06-05 | 1.500 | 1.540 | 1.500 | 1.510 | 1.510 | 973 |
| 2024-06-04 | 1.505 | 1.565 | 1.460 | 1.515 | 1.515 | 13,628 |
| 2024-06-03 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 495 |
| 2024-05-31 | 1.455 | 1.500 | 1.450 | 1.470 | 1.470 | 1,373 |
| 2024-05-29 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 2,242 |
| 2024-05-28 | 1.480 | 1.480 | 1.450 | 1.455 | 1.455 | 2,547 |
| 2024-05-27 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 3,374 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-08 | 0.0500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.