MDI Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 266 |
| 2025-08-06 | 1.100 | 1.115 | 1.065 | 1.065 | 1.065 | 3,913 |
| 2025-08-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 566 |
| 2025-08-04 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 2,038 |
| 2025-08-01 | 1.105 | 1.105 | 1.060 | 1.060 | 1.060 | 2 |
| 2025-07-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 86 |
| 2025-07-30 | 1.105 | 1.105 | 1.075 | 1.100 | 1.100 | 1,883 |
| 2025-07-29 | 1.080 | 1.110 | 1.050 | 1.105 | 1.105 | 2,312 |
| 2025-07-28 | 1.115 | 1.115 | 1.080 | 1.110 | 1.110 | 4,618 |
| 2025-07-25 | 1.100 | 1.115 | 1.045 | 1.110 | 1.110 | 5,774 |
| 2025-07-24 | 1.115 | 1.115 | 1.100 | 1.100 | 1.100 | 1,112 |
| 2025-07-23 | 1.110 | 1.115 | 1.050 | 1.115 | 1.115 | 5,170 |
| 2025-07-22 | 1.115 | 1.115 | 1.060 | 1.100 | 1.100 | 4,028 |
| 2025-07-21 | 1.110 | 1.115 | 1.090 | 1.115 | 1.115 | 139 |
| 2025-07-18 | 1.115 | 1.115 | 1.090 | 1.100 | 1.100 | 184 |
| 2025-07-17 | 1.115 | 1.115 | 1.080 | 1.115 | 1.115 | 717 |
| 2025-07-16 | 1.100 | 1.115 | 1.060 | 1.080 | 1.080 | 2,790 |
| 2025-07-15 | 1.060 | 1.115 | 1.060 | 1.100 | 1.100 | 1,306 |
| 2025-07-14 | 1.115 | 1.115 | 1.060 | 1.060 | 1.060 | 7,914 |
| 2025-07-11 | 1.115 | 1.115 | 1.085 | 1.115 | 1.115 | 20,729 |
| 2025-07-10 | 1.115 | 1.115 | 1.090 | 1.115 | 1.115 | 9,364 |
| 2025-07-09 | 1.220 | 1.220 | 1.035 | 1.115 | 1.115 | 93,890 |
| 2025-07-08 | 1.210 | 1.240 | 1.140 | 1.180 | 1.180 | 20,265 |
| 2025-07-07 | 1.240 | 1.240 | 1.215 | 1.215 | 1.215 | 1,116 |
| 2025-07-04 | 1.235 | 1.245 | 1.205 | 1.240 | 1.240 | 3,338 |
| 2025-07-03 | 1.210 | 1.245 | 1.205 | 1.235 | 1.235 | 1,240 |
| 2025-07-02 | 1.220 | 1.225 | 1.205 | 1.205 | 1.205 | 153 |
| 2025-07-01 | 1.195 | 1.245 | 1.195 | 1.220 | 1.220 | 158 |
| 2025-06-30 | 1.200 | 1.220 | 1.185 | 1.195 | 1.195 | 135 |
| 2025-06-27 | 1.225 | 1.250 | 1.175 | 1.195 | 1.195 | 4,783 |
| 2025-06-26 | 1.250 | 1.250 | 1.180 | 1.215 | 1.215 | 32,361 |
| 2025-06-25 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 137 |
| 2025-06-24 | 1.245 | 1.245 | 1.230 | 1.230 | 1.230 | 12 |
| 2025-06-23 | 1.250 | 1.250 | 1.210 | 1.230 | 1.230 | 3,136 |
| 2025-06-20 | 1.255 | 1.255 | 1.210 | 1.250 | 1.250 | 1,943 |
| 2025-06-18 | 1.250 | 1.265 | 1.205 | 1.250 | 1.250 | 10,298 |
| 2025-06-17 | 1.265 | 1.265 | 1.250 | 1.250 | 1.250 | 54 |
| 2025-06-16 | 1.265 | 1.265 | 1.245 | 1.255 | 1.255 | 2,226 |
| 2025-06-13 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 58 |
| 2025-06-12 | 1.270 | 1.270 | 1.245 | 1.255 | 1.255 | 211 |
| 2025-06-11 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 794 |
| 2025-06-10 | 1.255 | 1.270 | 1.255 | 1.270 | 1.270 | 464 |
| 2025-06-09 | 1.240 | 1.270 | 1.240 | 1.255 | 1.255 | 1,038 |
| 2025-06-06 | 1.260 | 1.275 | 1.250 | 1.270 | 1.270 | 2,467 |
| 2025-06-05 | 1.250 | 1.275 | 1.250 | 1.250 | 1.250 | 500 |
| 2025-06-04 | 1.260 | 1.275 | 1.250 | 1.250 | 1.250 | 110 |
| 2025-06-03 | 1.300 | 1.300 | 1.250 | 1.275 | 1.275 | 202 |
| 2025-06-02 | 1.280 | 1.300 | 1.240 | 1.270 | 1.270 | 636 |
| 2025-05-30 | 1.310 | 1.310 | 1.250 | 1.275 | 1.275 | 15,948 |
| 2025-05-29 | 1.340 | 1.340 | 1.280 | 1.305 | 1.305 | 730 |
| 2025-05-28 | 1.340 | 1.340 | 1.265 | 1.280 | 1.280 | 19,467 |
| 2025-05-27 | 1.340 | 1.340 | 1.250 | 1.340 | 1.340 | 28,585 |
| 2025-05-26 | 1.320 | 1.340 | 1.280 | 1.340 | 1.340 | 1,273 |
| 2025-05-23 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 294 |
| 2025-05-22 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 575 |
| 2025-05-21 | 1.335 | 1.335 | 1.300 | 1.300 | 1.300 | 86 |
| 2025-05-20 | 1.280 | 1.335 | 1.280 | 1.310 | 1.310 | 374 |
| 2025-05-19 | 1.325 | 1.340 | 1.320 | 1.320 | 1.320 | 549 |
| 2025-05-16 | 1.280 | 1.350 | 1.280 | 1.330 | 1.330 | 516 |
| 2025-05-15 | 1.365 | 1.365 | 1.280 | 1.280 | 1.280 | 1,298 |
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.