MDI Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.360 | 1.365 | 1.325 | 1.335 | 1.335 | 1,765 |
| 2025-05-13 | 1.325 | 1.355 | 1.260 | 1.350 | 1.350 | 3,212 |
| 2025-05-12 | 1.360 | 1.360 | 1.280 | 1.280 | 1.280 | 392 |
| 2025-05-09 | 1.265 | 1.375 | 1.265 | 1.360 | 1.360 | 8,254 |
| 2025-05-08 | 1.260 | 1.300 | 1.260 | 1.265 | 1.265 | 5,804 |
| 2025-05-07 | 1.300 | 1.345 | 1.275 | 1.320 | 1.320 | 2,135 |
| 2025-05-06 | 1.280 | 1.300 | 1.275 | 1.300 | 1.300 | 647 |
| 2025-05-05 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 203 |
| 2025-05-02 | 1.350 | 1.370 | 1.275 | 1.320 | 1.320 | 386 |
| 2025-04-30 | 1.330 | 1.340 | 1.295 | 1.340 | 1.340 | 103 |
| 2025-04-29 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 805 |
| 2025-04-28 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 57 |
| 2025-04-25 | 1.370 | 1.370 | 1.330 | 1.370 | 1.370 | 2,455 |
| 2025-04-24 | 1.370 | 1.370 | 1.300 | 1.370 | 1.370 | 1,551 |
| 2025-04-23 | 1.335 | 1.375 | 1.290 | 1.375 | 1.375 | 3,790 |
| 2025-04-22 | 1.300 | 1.325 | 1.275 | 1.325 | 1.325 | 2,068 |
| 2025-04-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2025-04-16 | 1.305 | 1.325 | 1.305 | 1.305 | 1.305 | 67 |
| 2025-04-15 | 1.295 | 1.360 | 1.265 | 1.325 | 1.325 | 4,560 |
| 2025-04-14 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2025-04-11 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 120 |
| 2025-04-10 | 1.285 | 1.330 | 1.245 | 1.330 | 1.330 | 13,596 |
| 2025-04-09 | 1.285 | 1.285 | 1.245 | 1.285 | 1.285 | 601 |
| 2025-04-08 | 1.330 | 1.330 | 1.245 | 1.295 | 1.295 | 543 |
| 2025-04-07 | 1.260 | 1.330 | 1.220 | 1.330 | 1.330 | 14,204 |
| 2025-04-04 | 1.350 | 1.350 | 1.265 | 1.270 | 1.270 | 2,185 |
| 2025-04-03 | 1.310 | 1.320 | 1.270 | 1.270 | 1.270 | 3,026 |
| 2025-04-02 | 1.360 | 1.385 | 1.310 | 1.310 | 1.310 | 8,253 |
| 2025-04-01 | 1.300 | 1.365 | 1.300 | 1.365 | 1.365 | 407 |
| 2025-03-31 | 1.300 | 1.345 | 1.295 | 1.345 | 1.345 | 1,861 |
| 2025-03-28 | 1.365 | 1.365 | 1.295 | 1.345 | 1.345 | 1,134 |
| 2025-03-27 | 1.370 | 1.370 | 1.305 | 1.330 | 1.330 | 836 |
| 2025-03-26 | 1.340 | 1.370 | 1.310 | 1.365 | 1.365 | 5,390 |
| 2025-03-25 | 1.350 | 1.355 | 1.295 | 1.355 | 1.355 | 204 |
| 2025-03-24 | 1.340 | 1.355 | 1.300 | 1.350 | 1.350 | 6,365 |
| 2025-03-21 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 4,931 |
| 2025-03-20 | 1.320 | 1.350 | 1.290 | 1.340 | 1.340 | 5,598 |
| 2025-03-19 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 5,667 |
| 2025-03-18 | 1.285 | 1.320 | 1.280 | 1.320 | 1.320 | 1,295 |
| 2025-03-17 | 1.310 | 1.315 | 1.250 | 1.310 | 1.310 | 13,651 |
| 2025-03-14 | 1.310 | 1.310 | 1.270 | 1.310 | 1.310 | 433 |
| 2025-03-13 | 1.305 | 1.320 | 1.280 | 1.280 | 1.280 | 1,174 |
| 2025-03-12 | 1.305 | 1.320 | 1.280 | 1.305 | 1.305 | 3,210 |
| 2025-03-11 | 1.310 | 1.310 | 1.255 | 1.305 | 1.305 | 1,055 |
| 2025-03-10 | 1.320 | 1.340 | 1.240 | 1.310 | 1.310 | 9,637 |
| 2025-03-07 | 1.305 | 1.340 | 1.260 | 1.340 | 1.340 | 1,552 |
| 2025-03-06 | 1.310 | 1.345 | 1.305 | 1.345 | 1.345 | 128 |
| 2025-03-05 | 1.350 | 1.350 | 1.305 | 1.330 | 1.330 | 974 |
| 2025-03-04 | 1.345 | 1.345 | 1.280 | 1.340 | 1.340 | 1,113 |
| 2025-03-03 | 1.345 | 1.355 | 1.280 | 1.300 | 1.300 | 4,451 |
| 2025-02-28 | 1.305 | 1.345 | 1.305 | 1.345 | 1.345 | 4,181 |
| 2025-02-27 | 1.330 | 1.350 | 1.305 | 1.330 | 1.330 | 1,352 |
| 2025-02-26 | 1.340 | 1.360 | 1.280 | 1.350 | 1.350 | 8,234 |
| 2025-02-25 | 1.355 | 1.355 | 1.260 | 1.340 | 1.340 | 6,847 |
| 2025-02-24 | 1.305 | 1.360 | 1.280 | 1.350 | 1.350 | 22,831 |
| 2025-02-21 | 1.280 | 1.330 | 1.275 | 1.305 | 1.305 | 1,721 |
| 2025-02-20 | 1.310 | 1.330 | 1.250 | 1.315 | 1.315 | 15,631 |
| 2025-02-19 | 1.310 | 1.335 | 1.275 | 1.330 | 1.330 | 980 |
| 2025-02-18 | 1.270 | 1.310 | 1.255 | 1.310 | 1.310 | 2,604 |
| 2025-02-17 | 1.300 | 1.310 | 1.245 | 1.270 | 1.270 | 5,391 |
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.