MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.100	2.140	2.040	2.040	2.040	304
2022-09-20	2.150	2.150	2.040	2.140	2.140	2,237
2022-09-19	2.250	2.250	2.050	2.080	2.080	12,604
2022-09-16	2.240	2.240	2.030	2.180	2.180	1,492
2022-09-15	2.240	2.240	2.150	2.150	2.150	20,822
2022-09-14	2.240	2.240	2.050	2.240	2.240	9,000
2022-09-13	2.050	2.240	2.050	2.150	2.150	2,139
2022-09-12	2.210	2.240	2.000	2.100	2.100	23,818
2022-09-09	2.130	2.210	2.130	2.200	2.200	882
2022-09-08	2.170	2.240	2.100	2.240	2.240	1,219
2022-09-07	2.200	2.200	2.170	2.170	2.170	503
2022-09-06	2.170	2.170	2.170	2.170	2.170	2
2022-09-05	2.180	2.230	2.170	2.230	2.230	2,093
2022-09-02	2.230	2.230	2.230	2.230	2.230	2
2022-09-01	2.220	2.250	2.180	2.240	2.240	10,059
2022-08-31	2.290	2.290	2.220	2.220	2.220	11
2022-08-30	2.240	2.390	2.220	2.220	2.220	7,205
2022-08-29	2.390	2.390	2.240	2.240	2.240	4,826
2022-08-26	2.260	2.340	2.250	2.250	2.250	1,007
2022-08-25	2.400	2.400	2.260	2.260	2.260	4,004
2022-08-24	2.290	2.290	2.220	2.220	2.220	3,004
2022-08-23	2.360	2.360	2.200	2.290	2.290	7,952
2022-08-22	2.400	2.400	2.220	2.370	2.370	1,032
2022-08-19	2.410	2.420	2.200	2.400	2.400	43,470
2022-08-18	2.350	2.420	2.350	2.420	2.420	5,250
2022-08-17	2.410	2.420	2.350	2.350	2.350	213
2022-08-16	2.400	2.430	2.350	2.350	2.350	1,429
2022-08-12	2.420	2.430	2.400	2.400	2.400	59
2022-08-11	2.420	2.420	2.400	2.400	2.400	2,300
2022-08-10	2.440	2.440	2.380	2.380	2.380	28
2022-08-09	2.440	2.440	2.360	2.380	2.380	2,031
2022-08-08	2.390	2.430	2.370	2.430	2.430	2,125
2022-08-05	2.440	2.440	2.390	2.430	2.430	16
2022-08-04	2.430	2.430	2.310	2.430	2.430	13,274
2022-08-03	2.410	2.460	2.340	2.430	2.430	6,639
2022-08-02	2.460	2.460	2.400	2.400	2.400	339
2022-08-01	2.540	2.540	2.400	2.450	2.450	16,519
2022-07-29	2.480	2.540	2.460	2.540	2.540	10,107
2022-07-28	2.430	2.600	2.430	2.480	2.480	7,663
2022-07-27	2.590	2.600	2.470	2.470	2.470	5,301
2022-07-26	2.550	2.590	2.480	2.590	2.590	4,771
2022-07-25	2.500	2.600	2.370	2.550	2.550	7,200
2022-07-22	2.570	2.570	2.500	2.500	2.500	8,913
2022-07-21	2.400	2.510	2.390	2.500	2.500	1,523
2022-07-20	2.400	2.500	2.370	2.500	2.500	2,685
2022-07-19	2.590	2.590	2.510	2.510	2.510	228
2022-07-18	2.480	2.500	2.400	2.450	2.450	917
2022-07-15	2.600	2.600	2.540	2.540	2.540	317
2022-07-14	2.450	2.450	2.400	2.400	2.400	220
2022-07-13	2.600	2.600	2.460	2.460	2.460	3
2022-07-12	2.600	2.600	2.450	2.560	2.560	659
2022-07-11	2.520	2.520	2.450	2.450	2.450	1,141
2022-07-08	2.600	2.600	2.400	2.560	2.560	736
2022-07-07	2.500	2.510	2.410	2.480	2.480	1,034
2022-07-06	2.510	2.590	2.410	2.560	2.560	2,643
2022-07-05	2.600	2.600	2.410	2.510	2.510	1,205
2022-07-04	2.610	2.610	2.410	2.490	2.490	1,907
2022-07-01	2.490	2.490	2.410	2.410	2.410	2
2022-06-30	2.600	2.600	2.410	2.490	2.490	1,802
2022-06-29	2.440	2.600	2.420	2.420	2.420	4,155

← NewerPage 18 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.