MDI Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.315 | 1.315 | 1.255 | 1.300 | 1.300 | 3,289 |
| 2025-02-13 | 1.295 | 1.315 | 1.250 | 1.310 | 1.310 | 4,072 |
| 2025-02-12 | 1.285 | 1.300 | 1.250 | 1.270 | 1.270 | 17,224 |
| 2025-02-11 | 1.280 | 1.305 | 1.260 | 1.270 | 1.270 | 4,773 |
| 2025-02-10 | 1.315 | 1.330 | 1.255 | 1.325 | 1.325 | 10,874 |
| 2025-02-07 | 1.320 | 1.345 | 1.290 | 1.320 | 1.320 | 277 |
| 2025-02-06 | 1.280 | 1.360 | 1.260 | 1.320 | 1.320 | 678 |
| 2025-02-05 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 17 |
| 2025-02-04 | 1.300 | 1.320 | 1.245 | 1.320 | 1.320 | 1,705 |
| 2025-02-03 | 1.270 | 1.300 | 1.270 | 1.270 | 1.270 | 281 |
| 2025-01-31 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 1,423 |
| 2025-01-30 | 1.280 | 1.315 | 1.275 | 1.290 | 1.290 | 5,712 |
| 2025-01-29 | 1.330 | 1.330 | 1.250 | 1.320 | 1.320 | 5,086 |
| 2025-01-28 | 1.290 | 1.330 | 1.250 | 1.330 | 1.330 | 13,624 |
| 2025-01-27 | 1.340 | 1.340 | 1.295 | 1.295 | 1.295 | 193 |
| 2025-01-24 | 1.300 | 1.340 | 1.300 | 1.335 | 1.335 | 220 |
| 2025-01-23 | 1.365 | 1.365 | 1.290 | 1.295 | 1.295 | 1,013 |
| 2025-01-22 | 1.345 | 1.365 | 1.305 | 1.340 | 1.340 | 2,612 |
| 2025-01-21 | 1.320 | 1.355 | 1.295 | 1.355 | 1.355 | 6,955 |
| 2025-01-20 | 1.320 | 1.390 | 1.315 | 1.360 | 1.360 | 5,649 |
| 2025-01-17 | 1.365 | 1.365 | 1.310 | 1.320 | 1.320 | 2,020 |
| 2025-01-16 | 1.380 | 1.380 | 1.315 | 1.320 | 1.320 | 7,838 |
| 2025-01-15 | 1.400 | 1.400 | 1.305 | 1.370 | 1.370 | 1,732 |
| 2025-01-14 | 1.365 | 1.395 | 1.365 | 1.370 | 1.370 | 1,021 |
| 2025-01-13 | 1.395 | 1.395 | 1.300 | 1.390 | 1.390 | 10,027 |
| 2025-01-10 | 1.410 | 1.480 | 1.275 | 1.375 | 1.375 | 29,504 |
| 2025-01-09 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 3,159 |
| 2025-01-08 | 1.465 | 1.490 | 1.350 | 1.435 | 1.435 | 20,079 |
| 2025-01-07 | 1.340 | 1.480 | 1.340 | 1.475 | 1.475 | 22,618 |
| 2025-01-03 | 1.220 | 1.340 | 1.220 | 1.340 | 1.340 | 5,697 |
| 2025-01-02 | 1.245 | 1.360 | 1.205 | 1.220 | 1.220 | 10,603 |
| 2024-12-30 | 1.220 | 1.250 | 1.200 | 1.250 | 1.250 | 4,706 |
| 2024-12-27 | 1.220 | 1.250 | 1.130 | 1.250 | 1.250 | 15,155 |
| 2024-12-23 | 1.225 | 1.230 | 1.200 | 1.220 | 1.220 | 15,202 |
| 2024-12-20 | 1.280 | 1.300 | 1.205 | 1.230 | 1.230 | 15,915 |
| 2024-12-19 | 1.350 | 1.370 | 1.280 | 1.280 | 1.280 | 18,751 |
| 2024-12-18 | 1.310 | 1.370 | 1.280 | 1.310 | 1.310 | 52,943 |
| 2024-12-17 | 1.320 | 1.350 | 1.280 | 1.310 | 1.310 | 4,791 |
| 2024-12-16 | 1.300 | 1.400 | 1.300 | 1.320 | 1.320 | 51,110 |
| 2024-12-13 | 1.420 | 1.420 | 1.280 | 1.300 | 1.300 | 233,421 |
| 2024-12-12 | 1.420 | 1.420 | 1.375 | 1.400 | 1.400 | 6,696 |
| 2024-12-11 | 1.415 | 1.425 | 1.390 | 1.425 | 1.425 | 9,828 |
| 2024-12-10 | 1.420 | 1.430 | 1.375 | 1.415 | 1.415 | 13,059 |
| 2024-12-09 | 1.370 | 1.425 | 1.370 | 1.400 | 1.400 | 6,528 |
| 2024-12-06 | 1.430 | 1.430 | 1.370 | 1.415 | 1.415 | 6,240 |
| 2024-12-05 | 1.385 | 1.435 | 1.385 | 1.385 | 1.385 | 25 |
| 2024-12-04 | 1.435 | 1.435 | 1.370 | 1.395 | 1.395 | 33,564 |
| 2024-12-03 | 1.410 | 1.485 | 1.390 | 1.400 | 1.400 | 32,020 |
| 2024-12-02 | 1.415 | 1.415 | 1.385 | 1.400 | 1.400 | 3,339 |
| 2024-11-29 | 1.385 | 1.400 | 1.380 | 1.385 | 1.385 | 11,405 |
| 2024-11-28 | 1.380 | 1.435 | 1.380 | 1.385 | 1.385 | 16,617 |
| 2024-11-27 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 3,904 |
| 2024-11-26 | 1.440 | 1.440 | 1.400 | 1.415 | 1.415 | 2,335 |
| 2024-11-25 | 1.430 | 1.430 | 1.415 | 1.420 | 1.420 | 2,700 |
| 2024-11-22 | 1.420 | 1.450 | 1.400 | 1.430 | 1.430 | 5,710 |
| 2024-11-21 | 1.430 | 1.430 | 1.395 | 1.420 | 1.420 | 516 |
| 2024-11-20 | 1.385 | 1.440 | 1.370 | 1.400 | 1.400 | 5,135 |
| 2024-11-19 | 1.390 | 1.440 | 1.385 | 1.385 | 1.385 | 4,156 |
| 2024-11-18 | 1.440 | 1.440 | 1.385 | 1.400 | 1.400 | 220 |
| 2024-11-15 | 1.410 | 1.440 | 1.385 | 1.410 | 1.410 | 8,087 |
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.