MDI Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2 |
| 2024-05-23 | 1.460 | 1.570 | 1.460 | 1.470 | 1.470 | 152,969 |
| 2024-05-22 | 1.480 | 1.505 | 1.460 | 1.465 | 1.465 | 5,805 |
| 2024-05-21 | 1.515 | 1.515 | 1.480 | 1.480 | 1.480 | 8,994 |
| 2024-05-20 | 1.485 | 1.565 | 1.470 | 1.470 | 1.470 | 7,495 |
| 2024-05-17 | 1.500 | 1.530 | 1.485 | 1.505 | 1.505 | 4,860 |
| 2024-05-16 | 1.580 | 1.580 | 1.495 | 1.500 | 1.500 | 8,137 |
| 2024-05-15 | 1.570 | 1.585 | 1.505 | 1.580 | 1.580 | 803 |
| 2024-05-14 | 1.545 | 1.545 | 1.515 | 1.545 | 1.545 | 1,136 |
| 2024-05-13 | 1.415 | 1.555 | 1.415 | 1.545 | 1.545 | 11,606 |
| 2024-05-10 | 1.615 | 1.615 | 1.550 | 1.550 | 1.550 | 5,466 |
| 2024-05-09 | 1.580 | 1.620 | 1.580 | 1.585 | 1.585 | 2,143 |
| 2024-05-08 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 2,300 |
| 2024-05-07 | 1.565 | 1.615 | 1.535 | 1.555 | 1.555 | 2,756 |
| 2024-05-06 | 1.550 | 1.585 | 1.515 | 1.525 | 1.525 | 5,901 |
| 2024-05-02 | 1.520 | 1.540 | 1.480 | 1.540 | 1.540 | 174 |
| 2024-04-30 | 1.520 | 1.520 | 1.450 | 1.510 | 1.510 | 315 |
| 2024-04-29 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 76 |
| 2024-04-26 | 1.510 | 1.555 | 1.450 | 1.520 | 1.520 | 2,096 |
| 2024-04-25 | 1.415 | 1.555 | 1.415 | 1.555 | 1.555 | 21,382 |
| 2024-04-24 | 1.470 | 1.505 | 1.470 | 1.505 | 1.505 | 1,003 |
| 2024-04-23 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 684 |
| 2024-04-22 | 1.490 | 1.515 | 1.415 | 1.460 | 1.460 | 4,234 |
| 2024-04-19 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 1,003 |
| 2024-04-18 | 1.535 | 1.535 | 1.490 | 1.490 | 1.490 | 101 |
| 2024-04-17 | 1.555 | 1.565 | 1.490 | 1.540 | 1.540 | 7,352 |
| 2024-04-16 | 1.520 | 1.550 | 1.505 | 1.550 | 1.550 | 5,253 |
| 2024-04-15 | 1.525 | 1.525 | 1.520 | 1.525 | 1.525 | 2,243 |
| 2024-04-12 | 1.570 | 1.570 | 1.525 | 1.525 | 1.525 | 202 |
| 2024-04-11 | 1.575 | 1.575 | 1.525 | 1.525 | 1.525 | 1,723 |
| 2024-04-10 | 1.575 | 1.575 | 1.545 | 1.545 | 1.545 | 3,706 |
| 2024-04-09 | 1.590 | 1.590 | 1.575 | 1.575 | 1.575 | 347 |
| 2024-04-08 | 1.590 | 1.645 | 1.550 | 1.590 | 1.590 | 2,384 |
| 2024-04-05 | 1.600 | 1.600 | 1.530 | 1.585 | 1.585 | 4,136 |
| 2024-04-04 | 1.625 | 1.625 | 1.560 | 1.600 | 1.600 | 532 |
| 2024-04-03 | 1.635 | 1.640 | 1.570 | 1.570 | 1.570 | 3,393 |
| 2024-04-02 | 1.645 | 1.650 | 1.520 | 1.555 | 1.555 | 3,534 |
| 2024-03-28 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 1,901 |
| 2024-03-27 | 1.595 | 1.595 | 1.570 | 1.570 | 1.570 | 758 |
| 2024-03-26 | 1.615 | 1.650 | 1.560 | 1.570 | 1.570 | 924 |
| 2024-03-25 | 1.615 | 1.615 | 1.555 | 1.605 | 1.605 | 1,356 |
| 2024-03-22 | 1.585 | 1.625 | 1.560 | 1.615 | 1.615 | 7,487 |
| 2024-03-21 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 156 |
| 2024-03-20 | 1.630 | 1.630 | 1.540 | 1.540 | 1.540 | 5,281 |
| 2024-03-19 | 1.625 | 1.625 | 1.565 | 1.565 | 1.565 | 4 |
| 2024-03-18 | 1.595 | 1.630 | 1.560 | 1.630 | 1.630 | 2,178 |
| 2024-03-15 | 1.590 | 1.690 | 1.550 | 1.600 | 1.600 | 17,210 |
| 2024-03-14 | 1.580 | 1.600 | 1.505 | 1.540 | 1.540 | 35,510 |
| 2024-03-13 | 1.610 | 1.635 | 1.580 | 1.580 | 1.580 | 3,651 |
| 2024-03-12 | 1.635 | 1.635 | 1.610 | 1.610 | 1.610 | 1,100 |
| 2024-03-11 | 1.645 | 1.645 | 1.600 | 1.600 | 1.600 | 2,740 |
| 2024-03-08 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 1,950 |
| 2024-03-07 | 1.645 | 1.645 | 1.600 | 1.640 | 1.640 | 3,023 |
| 2024-03-06 | 1.630 | 1.645 | 1.600 | 1.640 | 1.640 | 8,552 |
| 2024-03-05 | 1.655 | 1.655 | 1.600 | 1.600 | 1.600 | 10,109 |
| 2024-03-04 | 1.655 | 1.660 | 1.640 | 1.655 | 1.655 | 2,188 |
| 2024-03-01 | 1.660 | 1.660 | 1.610 | 1.660 | 1.660 | 1,568 |
| 2024-02-29 | 1.670 | 1.670 | 1.610 | 1.660 | 1.660 | 4,772 |
| 2024-02-28 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 4,650 |
| 2024-02-27 | 1.625 | 1.670 | 1.625 | 1.670 | 1.670 | 4,064 |
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.