MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.700	1.700	1.620	1.700	1.700	119
2023-06-13	1.700	1.700	1.615	1.695	1.695	4,992
2023-06-12	1.700	1.700	1.670	1.700	1.700	792
2023-06-09	1.665	1.695	1.665	1.670	1.670	4,984
2023-06-07	1.680	1.690	1.640	1.665	1.665	8,971
2023-06-06	1.665	1.680	1.615	1.680	1.680	1,900
2023-06-05	1.600	1.680	1.535	1.660	1.660	19,121
2023-06-02	1.480	1.600	1.465	1.595	1.595	6,439
2023-06-01	1.510	1.510	1.465	1.465	1.465	2,774
2023-05-31	1.525	1.525	1.465	1.485	1.485	656
2023-05-30	1.525	1.530	1.460	1.460	1.460	5,082
2023-05-29	1.550	1.550	1.450	1.525	1.525	1,615
2023-05-26	1.510	1.510	1.450	1.450	1.450	2,646
2023-05-25	1.480	1.480	1.480	1.480	1.480	578
2023-05-24	1.490	1.550	1.475	1.480	1.480	4,392
2023-05-23	1.430	1.490	1.430	1.490	1.490	2,706
2023-05-22	1.420	1.465	1.420	1.430	1.430	239
2023-05-19	1.420	1.465	1.420	1.465	1.465	1,397
2023-05-18	1.450	1.450	1.405	1.425	1.425	656
2023-05-17	1.450	1.470	1.400	1.450	1.450	6,089
2023-05-16	1.490	1.490	1.450	1.450	1.450	3,090
2023-05-15	1.490	1.490	1.425	1.490	1.490	1,244
2023-05-12	1.490	1.490	1.420	1.490	1.490	368
2023-05-11	1.480	1.490	1.420	1.490	1.490	2,756
2023-05-10	1.425	1.490	1.405	1.480	1.480	2,935
2023-05-09	1.490	1.490	1.425	1.490	1.490	1,011
2023-05-08	1.485	1.490	1.395	1.470	1.470	3,889
2023-05-05	1.485	1.485	1.485	1.485	1.485	182
2023-05-04	1.400	1.490	1.400	1.490	1.490	1,610
2023-05-02	1.440	1.440	1.400	1.400	1.400	2,623
2023-04-28	1.500	1.515	1.445	1.445	1.445	7,273
2023-04-27	1.520	1.520	1.455	1.460	1.460	883
2023-04-26	1.500	1.520	1.440	1.520	1.520	1,169
2023-04-25	1.490	1.490	1.480	1.480	1.480	227
2023-04-24	1.530	1.530	1.440	1.490	1.490	3,962
2023-04-21	1.520	1.520	1.440	1.500	1.500	9,608
2023-04-20	1.530	1.530	1.435	1.520	1.520	988
2023-04-19	1.430	1.530	1.390	1.530	1.530	13,013
2023-04-18	1.530	1.530	1.390	1.390	1.390	12,390
2023-04-17	1.530	1.530	1.390	1.470	1.470	9,740
2023-04-14	1.495	1.500	1.420	1.480	1.480	3,598
2023-04-13	1.400	1.500	1.400	1.495	1.495	1,802
2023-04-12	1.490	1.500	1.400	1.415	1.415	12,411
2023-04-11	1.470	1.495	1.420	1.490	1.490	7,631
2023-04-06	1.570	1.640	1.440	1.470	1.470	2,901
2023-04-05	1.590	1.650	1.435	1.500	1.500	8,305
2023-04-04	1.500	1.590	1.455	1.500	1.500	861
2023-04-03	1.585	1.650	1.450	1.520	1.520	17,476
2023-03-31	1.470	1.680	1.410	1.525	1.525	50,794
2023-03-30	1.350	1.485	1.350	1.480	1.480	2,248
2023-03-29	1.255	1.515	1.255	1.495	1.495	8,611
2023-03-28	1.225	1.360	1.225	1.360	1.360	5,215
2023-03-27	1.300	1.360	1.225	1.225	1.225	11,191
2023-03-24	1.300	1.400	1.210	1.220	1.220	21,727
2023-03-23	1.600	1.600	1.300	1.300	1.300	60,586
2023-03-22	1.505	1.530	1.485	1.485	1.485	3,328
2023-03-21	1.600	1.600	1.485	1.550	1.550	22,651
2023-03-20	1.700	1.700	1.565	1.600	1.600	17,478
2023-03-17	1.700	1.700	1.670	1.670	1.670	2,357
2023-03-16	1.670	1.700	1.670	1.670	1.670	920

← NewerPage 15 of 21 · 1,256 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.