MDI Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 2.840 | 2.850 | 2.730 | 2.810 | 2.810 | 2,881 |
| 2022-01-04 | 2.620 | 2.880 | 2.510 | 2.860 | 2.860 | 27,511 |
| 2022-01-03 | 2.590 | 2.590 | 2.580 | 2.580 | 2.580 | 6,800 |
| 2021-12-30 | 2.500 | 2.600 | 2.410 | 2.480 | 2.480 | 5,208 |
| 2021-12-29 | 2.450 | 2.450 | 2.350 | 2.370 | 2.370 | 1,304 |
| 2021-12-28 | 2.440 | 2.450 | 2.350 | 2.350 | 2.350 | 16,742 |
| 2021-12-27 | 2.600 | 2.600 | 2.380 | 2.390 | 2.390 | 20,479 |
| 2021-12-23 | 2.510 | 2.630 | 2.510 | 2.600 | 2.600 | 9,732 |
| 2021-12-22 | 2.400 | 2.500 | 2.370 | 2.500 | 2.500 | 10,803 |
| 2021-12-21 | 2.350 | 2.440 | 2.350 | 2.370 | 2.370 | 10,713 |
| 2021-12-20 | 2.450 | 2.450 | 2.350 | 2.410 | 2.410 | 14,312 |
| 2021-12-17 | 2.450 | 2.540 | 2.400 | 2.410 | 2.410 | 6,369 |
| 2021-12-16 | 2.620 | 2.670 | 2.460 | 2.540 | 2.540 | 14,934 |
| 2021-12-15 | 2.640 | 2.640 | 2.500 | 2.620 | 2.620 | 834 |
| 2021-12-14 | 2.650 | 2.650 | 2.400 | 2.640 | 2.640 | 24,539 |
| 2021-12-13 | 2.640 | 2.700 | 2.640 | 2.660 | 2.660 | 1,915 |
| 2021-12-10 | 2.750 | 2.750 | 2.640 | 2.640 | 2.640 | 6,335 |
| 2021-12-09 | 2.730 | 2.730 | 2.660 | 2.680 | 2.680 | 4,527 |
| 2021-12-08 | 2.670 | 2.710 | 2.640 | 2.640 | 2.640 | 5,460 |
| 2021-12-07 | 2.630 | 2.700 | 2.630 | 2.700 | 2.700 | 859 |
| 2021-12-06 | 2.750 | 2.750 | 2.620 | 2.640 | 2.640 | 9,956 |
| 2021-12-03 | 2.780 | 2.780 | 2.630 | 2.750 | 2.750 | 13,860 |
| 2021-12-02 | 2.790 | 2.790 | 2.680 | 2.700 | 2.700 | 20,053 |
| 2021-12-01 | 2.670 | 2.790 | 2.620 | 2.790 | 2.790 | 4,492 |
| 2021-11-30 | 2.680 | 2.680 | 2.620 | 2.620 | 2.620 | 3,626 |
| 2021-11-29 | 2.700 | 2.700 | 2.630 | 2.680 | 2.680 | 9,110 |
| 2021-11-26 | 2.720 | 2.800 | 2.700 | 2.800 | 2.800 | 4,280 |
| 2021-11-25 | 2.720 | 2.770 | 2.670 | 2.710 | 2.710 | 2,317 |
| 2021-11-24 | 2.750 | 2.790 | 2.640 | 2.750 | 2.750 | 5,581 |
| 2021-11-23 | 2.830 | 2.850 | 2.620 | 2.780 | 2.780 | 18,573 |
| 2021-11-22 | 3.000 | 3.040 | 2.810 | 2.900 | 2.900 | 9,728 |
| 2021-11-19 | 3.040 | 3.040 | 2.960 | 2.980 | 2.980 | 2,032 |
| 2021-11-18 | 3.010 | 3.040 | 2.990 | 3.030 | 3.030 | 4,088 |
| 2021-11-17 | 3.010 | 3.040 | 2.990 | 2.990 | 2.990 | 1,354 |
| 2021-11-16 | 3.090 | 3.090 | 2.990 | 3.000 | 3.000 | 1,794 |
| 2021-11-15 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 413 |
| 2021-11-12 | 3.000 | 3.130 | 3.000 | 3.000 | 3.000 | 3,720 |
| 2021-11-10 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 3,196 |
| 2021-11-09 | 3.160 | 3.160 | 2.920 | 3.050 | 3.050 | 10,024 |
| 2021-11-08 | 3.160 | 3.160 | 3.090 | 3.120 | 3.120 | 8,734 |
| 2021-11-05 | 3.120 | 3.170 | 3.110 | 3.110 | 3.110 | 3,337 |
| 2021-11-04 | 3.130 | 3.140 | 3.100 | 3.100 | 3.100 | 2,555 |
| 2021-11-03 | 3.150 | 3.200 | 3.140 | 3.140 | 3.140 | 690 |
| 2021-11-02 | 3.170 | 3.170 | 3.120 | 3.160 | 3.160 | 1,935 |
| 2021-10-29 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 550 |
| 2021-10-28 | 3.190 | 3.190 | 3.100 | 3.170 | 3.170 | 1,908 |
| 2021-10-27 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 750 |
| 2021-10-26 | 3.140 | 3.190 | 3.110 | 3.190 | 3.190 | 2,851 |
| 2021-10-25 | 3.250 | 3.250 | 3.070 | 3.090 | 3.090 | 14,587 |
| 2021-10-22 | 3.200 | 3.200 | 3.080 | 3.100 | 3.100 | 6,586 |
| 2021-10-21 | 3.190 | 3.190 | 3.140 | 3.140 | 3.140 | 2,054 |
← NewerPage 21 of 21 · 1,251 trading days
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.