MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.750	1.750	1.625	1.705	1.705	38
2023-09-05	1.740	1.750	1.645	1.745	1.745	7,401
2023-09-04	1.710	1.750	1.600	1.735	1.735	12,708
2023-09-01	1.720	1.735	1.600	1.710	1.710	30,540
2023-08-31	1.865	1.865	1.680	1.715	1.715	40,036
2023-08-30	1.440	1.870	1.440	1.845	1.845	138,895
2023-08-29	1.490	1.590	1.400	1.435	1.435	71,792
2023-08-28	1.540	1.550	1.480	1.490	1.490	8,155
2023-08-25	1.550	1.550	1.470	1.520	1.520	14,290
2023-08-24	1.580	1.580	1.510	1.560	1.560	2,535
2023-08-23	1.560	1.590	1.500	1.580	1.580	12,888
2023-08-22	1.590	1.630	1.450	1.560	1.560	63,199
2023-08-21	1.685	1.685	1.575	1.630	1.630	12,262
2023-08-18	1.670	1.760	1.530	1.690	1.690	33,645
2023-08-17	1.705	1.860	1.685	1.730	1.730	16,465
2023-08-16	1.960	2.000	1.700	1.760	1.760	45,079
2023-08-14	2.000	2.000	1.900	1.960	1.960	17,972
2023-08-11	1.960	2.010	1.805	2.010	2.010	34,037
2023-08-10	2.100	2.100	1.915	1.960	1.960	31,892
2023-08-09	2.190	2.350	1.930	2.060	2.060	126,372
2023-08-08	1.800	2.170	1.705	2.150	2.150	489,501
2023-08-07	1.740	1.860	1.740	1.835	1.835	577,435
2023-08-04	1.830	1.830	1.735	1.830	1.830	2,114
2023-08-03	1.740	1.830	1.730	1.800	1.800	2,359
2023-08-02	1.780	1.800	1.740	1.745	1.745	3,619
2023-08-01	1.800	1.800	1.780	1.780	1.780	1,220
2023-07-31	1.830	1.830	1.750	1.750	1.750	1,598
2023-07-28	1.850	1.850	1.760	1.840	1.840	2,853
2023-07-27	1.850	1.850	1.780	1.850	1.850	4,222
2023-07-26	1.840	1.840	1.800	1.840	1.840	1,010
2023-07-25	1.800	1.850	1.755	1.800	1.800	847
2023-07-24	1.840	1.840	1.840	1.840	1.840	50
2023-07-21	1.820	1.890	1.660	1.850	1.850	8,886
2023-07-20	1.830	1.830	1.730	1.825	1.825	2,783
2023-07-19	1.840	1.840	1.725	1.825	1.825	2,073
2023-07-18	1.820	1.850	1.710	1.850	1.850	13,100
2023-07-17	1.830	1.835	1.680	1.790	1.790	12,441
2023-07-14	1.850	1.850	1.695	1.830	1.830	18,509
2023-07-13	1.820	1.820	1.645	1.815	1.815	19,060
2023-07-12	1.750	1.840	1.750	1.820	1.820	9,693
2023-07-11	1.785	1.940	1.745	1.850	1.850	51,784
2023-07-10	1.850	2.170	1.705	1.810	1.810	117,246
2023-07-07	1.700	1.850	1.610	1.850	1.850	21,048
2023-07-06	1.680	1.680	1.580	1.670	1.670	823
2023-07-05	1.585	1.685	1.570	1.685	1.685	2,390
2023-07-04	1.600	1.650	1.585	1.650	1.650	1,634
2023-07-03	1.670	1.670	1.600	1.620	1.620	485
2023-06-30	1.670	1.700	1.635	1.670	1.670	1,731
2023-06-29	1.650	1.680	1.600	1.670	1.670	2,036
2023-06-28	1.680	1.700	1.610	1.680	1.680	885
2023-06-27	1.700	1.700	1.650	1.650	1.650	22
2023-06-26	1.675	1.675	1.600	1.650	1.650	785
2023-06-23	1.700	1.700	1.600	1.600	1.600	2,946
2023-06-22	1.700	1.700	1.700	1.700	1.700	5
2023-06-21	1.700	1.700	1.650	1.700	1.700	4
2023-06-20	1.700	1.700	1.670	1.670	1.670	6
2023-06-19	1.640	1.700	1.640	1.640	1.640	576
2023-06-16	1.700	1.700	1.630	1.635	1.635	1,276
2023-06-15	1.700	1.700	1.620	1.700	1.700	518
2023-06-14	1.700	1.700	1.620	1.700	1.700	119

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.