MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.595	2.050	1.595	2.050	2.050	677,606
2026-07-23	1.515	1.660	1.475	1.620	1.620	277,285
2026-07-22	1.425	1.540	1.400	1.520	1.520	154,666
2026-07-21	1.415	1.450	1.400	1.450	1.450	32,970
2026-07-20	1.440	1.450	1.420	1.450	1.450	31,609
2026-07-17	1.435	1.450	1.405	1.410	1.410	62,187
2026-07-16	1.405	1.590	1.360	1.450	1.450	345,959
2026-07-15	1.420	1.440	1.370	1.405	1.405	35,284
2026-07-14	1.445	1.490	1.405	1.440	1.440	59,634
2026-07-13	1.370	1.445	1.335	1.445	1.445	118,750
2026-07-10	1.460	1.460	1.350	1.365	1.365	94,333
2026-07-09	1.520	1.520	1.380	1.440	1.440	124,681
2026-07-08	1.495	1.625	1.450	1.520	1.520	126,737
2026-07-07	1.425	1.555	1.330	1.510	1.510	305,607
2026-07-06	1.450	1.515	1.400	1.400	1.400	114,452
2026-07-03	1.505	1.560	1.415	1.450	1.450	202,557
2026-07-02	1.560	1.665	1.510	1.515	1.515	121,940
2026-07-01	1.600	1.760	1.500	1.600	1.600	312,008
2026-06-30	1.680	1.695	1.520	1.595	1.595	62,099
2026-06-29	1.750	1.835	1.600	1.625	1.625	142,462
2026-06-26	1.855	1.920	1.675	1.705	1.705	216,447
2026-06-25	1.840	2.210	1.725	1.850	1.850	490,033
2026-06-24	1.920	1.980	1.760	1.820	1.820	94,030
2026-06-23	1.850	1.950	1.850	1.910	1.910	30,933
2026-06-22	1.930	1.930	1.840	1.875	1.875	28,019
2026-06-19	1.915	2.060	1.815	1.935	1.935	152,216
2026-06-18	1.850	1.900	1.820	1.870	1.870	37,624
2026-06-17	1.800	1.880	1.770	1.855	1.855	55,795
2026-06-16	1.860	1.950	1.790	1.800	1.800	116,852
2026-06-15	1.950	2.060	1.755	1.785	1.785	105,002
2026-06-12	1.970	2.090	1.960	1.965	1.965	99,635
2026-06-11	1.960	2.000	1.870	1.940	1.940	102,122
2026-06-10	1.980	2.090	1.860	1.920	1.920	123,623
2026-06-09	2.060	2.090	1.860	1.900	1.900	195,821
2026-06-08	2.100	2.160	2.040	2.050	2.050	96,158
2026-06-05	2.200	2.280	2.050	2.100	2.100	362,788
2026-06-03	2.220	2.310	2.180	2.270	2.270	94,002
2026-06-02	2.430	2.430	2.190	2.220	2.220	280,224
2026-06-01	2.680	2.770	2.230	2.310	2.310	601,176
2026-05-29	2.720	3.100	2.640	2.750	2.750	910,071
2026-05-28	2.790	2.790	2.580	2.700	2.700	327,319
2026-05-27	2.880	3.060	2.730	2.790	2.790	259,825
2026-05-26	3.160	3.380	2.850	2.940	2.940	753,063
2026-05-25	2.430	3.200	2.430	3.090	3.090	626,370
2026-05-22	1.890	2.450	1.785	2.450	2.450	636,909
2026-05-21	2.010	2.060	1.860	1.910	1.910	250,614
2026-05-20	2.220	2.220	2.000	2.090	2.090	318,487
2026-05-19	2.350	2.480	2.150	2.180	2.180	385,666
2026-05-18	2.300	2.640	2.170	2.350	2.350	1,117,321
2026-05-15	1.670	2.210	1.560	2.200	2.200	1,346,845
2026-05-14	1.410	1.715	1.320	1.700	1.700	1,099,373
2026-05-13	0.960	1.310	0.960	1.310	1.310	225,434
2026-05-12	1.010	1.010	0.960	0.970	0.970	13,396
2026-05-11	1.035	1.035	0.980	0.996	0.996	9,176
2026-05-08	1.090	1.160	0.982	1.035	1.035	70,329
2026-05-07	1.105	1.105	1.005	1.050	1.050	32,740
2026-05-06	1.105	1.140	1.050	1.110	1.110	24,635
2026-05-05	1.120	1.170	1.065	1.140	1.140	43,276
2026-05-04	1.075	1.270	1.070	1.180	1.180	37,901
2026-04-30	1.130	1.310	1.040	1.075	1.075	109,350

← NewerPage 2 of 5 · 249 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.