MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.876	1.080	0.856	1.080	1.080	217,557
2025-10-30	0.830	0.890	0.770	0.876	0.876	65,126
2025-10-29	0.750	0.824	0.706	0.820	0.820	23,264
2025-10-28	0.702	0.772	0.702	0.730	0.730	16,319
2025-10-27	0.730	0.780	0.710	0.750	0.750	27,373
2025-10-24	0.746	0.756	0.684	0.726	0.726	67,138
2025-10-23	0.756	0.756	0.712	0.746	0.746	33,265
2025-10-22	0.760	0.762	0.720	0.758	0.758	20,287
2025-10-21	0.766	0.796	0.718	0.762	0.762	32,057
2025-10-20	0.750	0.798	0.726	0.750	0.750	35,721
2025-10-17	0.750	0.800	0.702	0.782	0.782	76,619
2025-10-16	0.830	0.830	0.790	0.796	0.796	27,805
2025-10-15	0.828	0.834	0.796	0.830	0.830	15,873
2025-10-14	0.840	0.856	0.802	0.832	0.832	18,894
2025-10-13	0.872	0.908	0.830	0.856	0.856	34,322
2025-10-10	0.892	0.912	0.820	0.912	0.912	43,862
2025-10-09	0.890	0.892	0.840	0.892	0.892	16,617
2025-10-08	0.840	0.912	0.840	0.890	0.890	22,351
2025-10-07	0.876	0.914	0.840	0.840	0.840	37,359
2025-10-06	0.822	0.876	0.820	0.872	0.872	11,039
2025-10-03	0.840	0.876	0.794	0.822	0.822	45,389
2025-10-02	0.862	0.880	0.822	0.840	0.840	25,894
2025-10-01	0.876	0.900	0.812	0.850	0.850	20,997
2025-09-30	0.920	0.950	0.830	0.876	0.876	68,612
2025-09-29	0.960	0.960	0.918	0.934	0.934	14,133
2025-09-26	0.960	0.960	0.950	0.950	0.950	55
2025-09-25	0.944	1.000	0.940	0.950	0.950	5,930
2025-09-24	0.938	1.000	0.938	0.960	0.960	329
2025-09-23	0.982	0.996	0.934	0.960	0.960	12,496
2025-09-22	0.986	0.986	0.940	0.984	0.984	21,614
2025-09-19	0.990	0.990	0.950	0.980	0.980	11,483
2025-09-18	1.000	1.000	0.958	0.958	0.958	8,835
2025-09-17	1.010	1.010	0.962	0.972	0.972	24,197
2025-09-16	1.000	1.020	0.970	1.020	1.020	6,214
2025-09-15	1.000	1.010	0.972	1.010	1.010	9,908
2025-09-12	1.010	1.010	0.980	0.980	0.980	14,367
2025-09-11	1.000	1.010	0.982	1.010	1.010	5,532
2025-09-10	1.000	1.000	0.980	1.000	1.000	4,885
2025-09-09	0.992	1.020	0.974	0.980	0.980	23,976
2025-09-08	1.070	1.070	0.992	1.000	1.000	19,290
2025-09-05	1.070	1.070	1.030	1.030	1.030	3
2025-09-04	1.060	1.065	1.005	1.065	1.065	3,713
2025-09-03	1.065	1.070	1.000	1.045	1.045	19,783
2025-09-02	1.065	1.080	1.015	1.060	1.060	8,729
2025-09-01	1.035	1.035	1.035	1.035	1.035	312
2025-08-29	1.060	1.060	1.035	1.035	1.035	1,099
2025-08-28	1.050	1.080	1.045	1.060	1.060	336
2025-08-27	1.070	1.080	1.055	1.075	1.075	692
2025-08-26	1.075	1.075	1.055	1.055	1.055	3
2025-08-25	1.080	1.080	1.040	1.040	1.040	6
2025-08-22	1.075	1.075	1.035	1.040	1.040	14
2025-08-21	1.075	1.080	1.035	1.075	1.075	2,485
2025-08-20	1.030	1.085	1.030	1.070	1.070	1,565
2025-08-19	1.095	1.095	1.030	1.060	1.060	1,661
2025-08-18	1.055	1.060	1.035	1.035	1.035	7,742
2025-08-14	1.090	1.090	1.090	1.090	1.090	2
2025-08-13	1.045	1.090	1.045	1.085	1.085	3,227
2025-08-12	1.090	1.095	1.040	1.080	1.080	15,824
2025-08-11	1.115	1.115	1.045	1.090	1.090	20,432
2025-08-08	1.070	1.115	1.060	1.115	1.115	7,058

← NewerPage 5 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.