MDI Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.625 | 1.670 | 1.625 | 1.670 | 1.670 | 4,064 |
| 2024-02-26 | 1.640 | 1.700 | 1.620 | 1.625 | 1.625 | 9,602 |
| 2024-02-23 | 1.635 | 1.655 | 1.620 | 1.620 | 1.620 | 12,790 |
| 2024-02-22 | 1.640 | 1.660 | 1.600 | 1.630 | 1.630 | 7,591 |
| 2024-02-21 | 1.640 | 1.645 | 1.600 | 1.610 | 1.610 | 9,526 |
| 2024-02-20 | 1.630 | 1.685 | 1.620 | 1.665 | 1.665 | 4,392 |
| 2024-02-19 | 1.640 | 1.700 | 1.610 | 1.635 | 1.635 | 3,013 |
| 2024-02-16 | 1.680 | 1.700 | 1.615 | 1.615 | 1.615 | 24,448 |
| 2024-02-15 | 1.600 | 1.700 | 1.600 | 1.645 | 1.645 | 119,523 |
| 2024-02-14 | 1.690 | 1.690 | 1.600 | 1.610 | 1.610 | 9,017 |
| 2024-02-13 | 1.605 | 1.710 | 1.600 | 1.690 | 1.690 | 141,895 |
| 2024-02-12 | 1.650 | 1.650 | 1.600 | 1.605 | 1.605 | 1,947 |
| 2024-02-09 | 1.685 | 1.690 | 1.620 | 1.650 | 1.650 | 11,653 |
| 2024-02-08 | 1.630 | 1.685 | 1.630 | 1.685 | 1.685 | 3,056 |
| 2024-02-07 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 3,396 |
| 2024-02-06 | 1.660 | 1.660 | 1.620 | 1.655 | 1.655 | 3,432 |
| 2024-02-05 | 1.660 | 1.660 | 1.620 | 1.655 | 1.655 | 7,583 |
| 2024-02-02 | 1.620 | 1.650 | 1.610 | 1.610 | 1.610 | 7,361 |
| 2024-02-01 | 1.610 | 1.670 | 1.600 | 1.620 | 1.620 | 10,256 |
| 2024-01-31 | 1.655 | 1.655 | 1.620 | 1.655 | 1.655 | 2,400 |
| 2024-01-30 | 1.680 | 1.690 | 1.605 | 1.675 | 1.675 | 20,064 |
| 2024-01-29 | 1.605 | 1.675 | 1.605 | 1.605 | 1.605 | 10,075 |
| 2024-01-26 | 1.670 | 1.680 | 1.600 | 1.655 | 1.655 | 2,675 |
| 2024-01-25 | 1.650 | 1.670 | 1.580 | 1.660 | 1.660 | 8,037 |
| 2024-01-24 | 1.615 | 1.635 | 1.560 | 1.635 | 1.635 | 15,409 |
| 2024-01-23 | 1.670 | 1.670 | 1.605 | 1.615 | 1.615 | 9,330 |
| 2024-01-22 | 1.590 | 1.680 | 1.480 | 1.650 | 1.650 | 15,228 |
| 2024-01-19 | 1.590 | 1.590 | 1.465 | 1.570 | 1.570 | 46,625 |
| 2024-01-18 | 1.570 | 1.580 | 1.440 | 1.570 | 1.570 | 31,734 |
| 2024-01-17 | 1.615 | 1.685 | 1.500 | 1.530 | 1.530 | 53,596 |
| 2024-01-16 | 1.640 | 1.645 | 1.555 | 1.620 | 1.620 | 21,647 |
| 2024-01-15 | 1.650 | 1.690 | 1.580 | 1.590 | 1.590 | 21,341 |
| 2024-01-12 | 1.680 | 1.745 | 1.600 | 1.650 | 1.650 | 130,553 |
| 2024-01-11 | 1.730 | 1.730 | 1.620 | 1.635 | 1.635 | 63,856 |
| 2024-01-10 | 1.800 | 1.875 | 1.660 | 1.695 | 1.695 | 76,221 |
| 2024-01-09 | 1.860 | 1.860 | 1.730 | 1.795 | 1.795 | 64,833 |
| 2024-01-08 | 1.870 | 1.945 | 1.750 | 1.890 | 1.890 | 42,949 |
| 2024-01-05 | 1.945 | 1.950 | 1.770 | 1.920 | 1.920 | 30,364 |
| 2024-01-04 | 1.865 | 1.975 | 1.840 | 1.945 | 1.945 | 43,650 |
| 2024-01-03 | 2.000 | 2.000 | 1.850 | 1.945 | 1.945 | 65,375 |
| 2024-01-02 | 2.090 | 2.150 | 1.930 | 2.000 | 2.000 | 69,224 |
| 2023-12-29 | 1.730 | 2.090 | 1.730 | 2.080 | 2.080 | 209,386 |
| 2023-12-28 | 1.655 | 1.725 | 1.650 | 1.720 | 1.720 | 13,656 |
| 2023-12-27 | 1.680 | 1.680 | 1.615 | 1.650 | 1.650 | 61,177 |
| 2023-12-22 | 1.680 | 1.745 | 1.680 | 1.680 | 1.680 | 12,689 |
| 2023-12-21 | 1.745 | 1.760 | 1.680 | 1.745 | 1.745 | 17,660 |
| 2023-12-20 | 1.680 | 1.765 | 1.680 | 1.760 | 1.760 | 9,961 |
| 2023-12-19 | 1.690 | 1.790 | 1.630 | 1.680 | 1.680 | 44,297 |
| 2023-12-18 | 1.800 | 1.800 | 1.630 | 1.695 | 1.695 | 65,424 |
| 2023-12-15 | 1.760 | 1.895 | 1.710 | 1.750 | 1.750 | 72,095 |
| 2023-12-14 | 1.880 | 1.900 | 1.715 | 1.780 | 1.780 | 117,522 |
| 2023-12-13 | 1.640 | 1.980 | 1.630 | 1.900 | 1.900 | 187,267 |
| 2023-12-12 | 1.650 | 1.710 | 1.610 | 1.690 | 1.690 | 96,410 |
| 2023-12-11 | 1.710 | 1.710 | 1.600 | 1.650 | 1.650 | 32,613 |
| 2023-12-08 | 1.620 | 1.670 | 1.550 | 1.670 | 1.670 | 14,567 |
| 2023-12-07 | 1.565 | 1.600 | 1.520 | 1.600 | 1.600 | 88,598 |
| 2023-12-06 | 1.615 | 1.670 | 1.500 | 1.625 | 1.625 | 209,186 |
| 2023-12-05 | 1.640 | 1.680 | 1.510 | 1.615 | 1.615 | 87,835 |
| 2023-12-04 | 1.600 | 1.760 | 1.510 | 1.550 | 1.550 | 271,235 |
| 2023-12-01 | 1.625 | 1.625 | 1.480 | 1.600 | 1.600 | 15,043 |
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.