MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.800	1.800	1.755	1.755	1.755	4,359
2022-12-15	1.760	1.800	1.760	1.760	1.760	416
2022-12-14	1.800	1.800	1.760	1.800	1.800	2,246
2022-12-13	1.750	1.800	1.740	1.800	1.800	14,213
2022-12-12	1.835	1.835	1.740	1.785	1.785	11,730
2022-12-09	1.835	1.835	1.755	1.785	1.785	2,215
2022-12-08	1.815	1.820	1.745	1.820	1.820	8,132
2022-12-07	1.745	1.820	1.745	1.820	1.820	1,431
2022-12-06	1.745	1.750	1.745	1.750	1.750	896
2022-12-05	1.800	1.815	1.730	1.750	1.750	1,492
2022-12-02	1.800	1.840	1.750	1.750	1.750	180
2022-12-01	1.845	1.845	1.725	1.800	1.800	1,342
2022-11-30	1.845	1.845	1.720	1.845	1.845	10,338
2022-11-29	1.850	1.850	1.800	1.800	1.800	331
2022-11-28	1.800	1.845	1.800	1.805	1.805	20,695
2022-11-25	1.850	1.850	1.745	1.840	1.840	4,386
2022-11-24	1.850	1.850	1.805	1.810	1.810	2,074
2022-11-23	1.840	1.840	1.830	1.830	1.830	419
2022-11-22	1.850	1.850	1.845	1.850	1.850	6,493
2022-11-21	1.840	1.840	1.830	1.840	1.840	1,341
2022-11-18	1.750	1.840	1.735	1.840	1.840	13,902
2022-11-17	1.735	1.795	1.735	1.795	1.795	1,552
2022-11-16	1.760	1.795	1.735	1.735	1.735	3,361
2022-11-15	1.825	1.830	1.740	1.765	1.765	38,879
2022-11-14	1.835	1.835	1.835	1.835	1.835	649
2022-11-10	1.770	1.850	1.690	1.840	1.840	1,145
2022-11-09	1.850	1.850	1.770	1.770	1.770	4,771
2022-11-08	1.850	1.850	1.700	1.840	1.840	16,149
2022-11-07	1.840	1.850	1.735	1.800	1.800	14,040
2022-11-04	1.850	1.850	1.720	1.850	1.850	3,389
2022-11-03	1.850	1.850	1.750	1.760	1.760	6,463
2022-11-02	1.820	1.840	1.760	1.795	1.795	14,231
2022-10-31	1.745	1.850	1.745	1.850	1.850	510
2022-10-28	1.785	1.870	1.715	1.855	1.855	1,670
2022-10-27	1.785	1.800	1.620	1.785	1.785	17,126
2022-10-26	1.900	1.975	1.770	1.965	1.965	9,483
2022-10-25	1.975	1.975	1.785	1.890	1.890	14,884
2022-10-24	1.975	1.975	1.920	1.920	1.920	452
2022-10-21	1.975	1.975	1.920	1.920	1.920	1,435
2022-10-20	1.900	1.920	1.900	1.920	1.920	3
2022-10-19	1.930	2.000	1.900	1.975	1.975	807
2022-10-18	2.140	2.140	1.935	2.000	2.000	5,265
2022-10-17	2.150	2.150	1.935	2.110	2.110	4,432
2022-10-14	1.970	2.170	1.800	2.150	2.150	14,557
2022-10-13	2.100	2.100	1.950	1.970	1.970	5,551
2022-10-12	2.100	2.100	2.000	2.000	2.000	362
2022-10-11	2.100	2.100	1.960	2.000	2.000	6,331
2022-10-10	2.100	2.100	1.990	1.990	1.990	1,816
2022-10-07	2.100	2.100	2.000	2.000	2.000	88
2022-10-06	2.050	2.100	1.960	2.070	2.070	1,535
2022-10-05	2.100	2.100	2.020	2.050	2.050	5,314
2022-10-04	2.200	2.200	2.060	2.060	2.060	93
2022-10-03	2.100	2.160	2.020	2.020	2.020	1,457
2022-09-30	2.190	2.190	2.030	2.150	2.150	367
2022-09-29	2.200	2.200	2.050	2.160	2.160	7,185
2022-09-28	2.100	2.200	2.050	2.050	2.050	409
2022-09-27	2.030	2.200	2.030	2.100	2.100	1,269
2022-09-26	2.030	2.030	2.030	2.030	2.030	354
2022-09-23	2.100	2.100	2.040	2.100	2.100	2,327
2022-09-22	2.030	2.100	2.030	2.060	2.060	24

← NewerPage 17 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.