MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.740	1.740	1.685	1.690	1.690	2,560
2023-03-13	1.795	1.795	1.695	1.740	1.740	16,145
2023-03-10	1.840	1.840	1.780	1.780	1.780	2,669
2023-03-09	1.900	1.940	1.765	1.800	1.800	20,286
2023-03-08	1.900	1.900	1.830	1.880	1.880	7,136
2023-03-07	1.855	1.900	1.850	1.850	1.850	1,967
2023-03-06	1.900	1.915	1.850	1.900	1.900	6,163
2023-03-03	1.900	1.945	1.800	1.880	1.880	11,254
2023-03-02	1.895	1.900	1.885	1.900	1.900	3,920
2023-03-01	1.890	1.960	1.890	1.895	1.895	891
2023-02-28	1.935	1.935	1.890	1.890	1.890	4,953
2023-02-27	1.935	1.935	1.890	1.890	1.890	433
2023-02-24	1.935	1.935	1.890	1.935	1.935	112
2023-02-23	1.895	1.940	1.890	1.940	1.940	3,003
2023-02-22	1.895	1.995	1.895	1.895	1.895	1,129
2023-02-21	2.010	2.010	1.895	1.895	1.895	2,307
2023-02-20	2.010	2.010	1.890	2.000	2.000	1,129
2023-02-17	2.020	2.020	1.890	2.010	2.010	104
2023-02-16	2.010	2.010	1.900	1.930	1.930	1,014
2023-02-15	2.030	2.030	1.890	1.930	1.930	6,199
2023-02-14	2.030	2.030	1.900	2.030	2.030	2,855
2023-02-13	1.945	2.050	1.905	2.030	2.030	3,913
2023-02-10	1.945	1.970	1.885	1.945	1.945	5,769
2023-02-09	2.060	2.060	1.930	1.945	1.945	1,647
2023-02-08	2.030	2.030	1.920	1.930	1.930	8,283
2023-02-07	1.990	2.070	1.920	1.970	1.970	13,968
2023-02-06	1.990	1.990	1.920	1.985	1.985	2,153
2023-02-03	1.950	2.000	1.950	1.955	1.955	1,590
2023-02-02	1.980	2.080	1.925	2.080	2.080	6,381
2023-02-01	1.955	2.010	1.920	2.000	2.000	2,786
2023-01-31	2.100	2.100	1.960	1.960	1.960	115
2023-01-30	1.950	2.100	1.935	1.955	1.955	34,889
2023-01-27	1.930	2.020	1.930	1.935	1.935	5,008
2023-01-26	1.920	2.010	1.920	2.010	2.010	759
2023-01-25	2.000	2.100	1.940	1.940	1.940	24,168
2023-01-24	2.000	2.000	1.940	1.980	1.980	361
2023-01-23	2.000	2.000	1.895	2.000	2.000	2,010
2023-01-20	1.960	1.980	1.890	1.955	1.955	5,444
2023-01-19	1.960	1.960	1.880	1.890	1.890	266
2023-01-18	2.020	2.020	1.880	1.960	1.960	5,764
2023-01-17	1.960	1.970	1.885	1.960	1.960	1,948
2023-01-16	2.000	2.000	1.860	1.945	1.945	3,871
2023-01-13	2.040	2.040	1.930	1.930	1.930	7,373
2023-01-12	2.040	2.040	1.910	1.925	1.925	7,748
2023-01-11	2.040	2.050	1.900	2.000	2.000	4,663
2023-01-10	2.080	2.080	1.885	2.040	2.040	7,318
2023-01-09	1.960	2.070	1.850	1.850	1.850	27,801
2023-01-05	1.945	1.960	1.865	1.900	1.900	20,427
2023-01-04	1.840	1.945	1.815	1.945	1.945	25,947
2023-01-03	1.740	1.890	1.715	1.840	1.840	3,735
2023-01-02	1.780	1.780	1.710	1.740	1.740	3,224
2022-12-30	1.720	1.780	1.700	1.780	1.780	4,345
2022-12-29	1.785	1.785	1.720	1.720	1.720	19,811
2022-12-28	1.750	1.795	1.700	1.710	1.710	48,420
2022-12-27	1.745	1.745	1.735	1.740	1.740	4,902
2022-12-23	1.745	1.800	1.745	1.745	1.745	5,753
2022-12-22	1.795	1.795	1.745	1.750	1.750	2,468
2022-12-21	1.745	1.795	1.745	1.745	1.745	310
2022-12-20	1.750	1.750	1.745	1.745	1.745	3,123
2022-12-19	1.800	1.800	1.750	1.750	1.750	3,522

← NewerPage 16 of 21 · 1,251 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.