MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.850	0.852	0.784	0.822	0.822	15,371
2026-01-30	0.808	0.850	0.798	0.822	0.822	20,719
2026-01-29	0.804	0.852	0.778	0.806	0.806	11,364
2026-01-28	0.852	0.852	0.786	0.822	0.822	14,092
2026-01-27	0.844	0.850	0.792	0.794	0.794	39,845
2026-01-26	0.850	0.888	0.840	0.842	0.842	7,377
2026-01-23	0.840	0.864	0.830	0.850	0.850	16,842
2026-01-22	0.864	0.864	0.840	0.850	0.850	28
2026-01-21	0.880	0.880	0.840	0.864	0.864	3,967
2026-01-20	0.858	0.858	0.858	0.858	0.858	112
2026-01-19	0.854	0.898	0.854	0.858	0.858	1,020
2026-01-16	0.892	0.892	0.856	0.856	0.856	3,129
2026-01-15	0.888	0.900	0.856	0.868	0.868	1,218
2026-01-14	0.890	0.898	0.850	0.888	0.888	953
2026-01-13	0.862	0.890	0.850	0.890	0.890	314
2026-01-12	0.874	0.886	0.830	0.862	0.862	11,007
2026-01-09	0.878	0.878	0.834	0.874	0.874	2,576
2026-01-08	0.898	0.898	0.832	0.832	0.832	1,805
2026-01-07	0.888	0.900	0.852	0.870	0.870	4,668
2026-01-05	0.808	0.888	0.800	0.830	0.830	13,425
2026-01-02	0.776	0.820	0.776	0.784	0.784	15,315
2025-12-30	0.810	0.840	0.794	0.794	0.794	2,344
2025-12-29	0.880	0.880	0.800	0.804	0.804	7,674
2025-12-23	0.820	0.820	0.794	0.820	0.820	13,508
2025-12-22	0.802	0.842	0.794	0.820	0.820	8,963
2025-12-19	0.830	0.850	0.802	0.802	0.802	18,264
2025-12-18	0.860	0.860	0.830	0.830	0.830	11,465
2025-12-17	0.844	0.868	0.844	0.868	0.868	3,227
2025-12-16	0.880	0.880	0.850	0.860	0.860	1,573
2025-12-15	0.844	0.880	0.844	0.876	0.876	15,083
2025-12-12	0.888	0.888	0.842	0.880	0.880	4,659
2025-12-11	0.900	0.900	0.852	0.854	0.854	3,562
2025-12-10	0.928	0.928	0.838	0.910	0.910	7,557
2025-12-09	0.930	0.930	0.838	0.860	0.860	2,739
2025-12-08	0.930	0.930	0.836	0.930	0.930	8,123
2025-12-05	0.850	0.858	0.820	0.858	0.858	17,060
2025-12-04	0.898	0.900	0.850	0.850	0.850	11,659
2025-12-03	0.920	0.938	0.892	0.900	0.900	8,475
2025-12-02	0.940	0.940	0.920	0.920	0.920	3
2025-12-01	0.926	0.940	0.920	0.940	0.940	2,426
2025-11-28	0.990	0.990	0.902	0.930	0.930	1,533
2025-11-27	0.940	0.990	0.902	0.990	0.990	772
2025-11-26	0.976	0.978	0.902	0.942	0.942	8,921
2025-11-25	0.990	0.990	0.934	0.942	0.942	2,870
2025-11-24	0.930	0.942	0.930	0.942	0.942	3,218
2025-11-21	0.930	0.938	0.894	0.926	0.926	8,519
2025-11-20	0.980	0.990	0.890	0.912	0.912	6,188
2025-11-19	0.900	0.980	0.890	0.980	0.980	6,456
2025-11-18	0.900	0.900	0.898	0.898	0.898	756
2025-11-17	0.918	0.938	0.892	0.900	0.900	8,238
2025-11-14	0.960	0.960	0.894	0.922	0.922	12,240
2025-11-13	0.986	0.990	0.892	0.958	0.958	5,097
2025-11-12	0.900	0.980	0.900	0.932	0.932	3,749
2025-11-10	0.980	0.980	0.962	0.962	0.962	88
2025-11-07	0.950	1.040	0.950	0.972	0.972	5,784
2025-11-06	0.974	0.974	0.882	0.952	0.952	5,821
2025-11-05	1.035	1.055	0.952	0.974	0.974	19,703
2025-11-04	1.035	1.115	1.010	1.010	1.010	54,826
2025-11-03	1.080	1.080	0.976	1.005	1.005	18,625
2025-10-31	0.876	1.080	0.856	1.080	1.080	217,557

← NewerPage 4 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.