MDI Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.415 | 1.420 | 1.390 | 1.420 | 1.420 | 4,083 |
| 2024-11-13 | 1.430 | 1.450 | 1.395 | 1.440 | 1.440 | 3,844 |
| 2024-11-12 | 1.420 | 1.430 | 1.395 | 1.430 | 1.430 | 4,769 |
| 2024-11-08 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 5,335 |
| 2024-11-07 | 1.440 | 1.440 | 1.395 | 1.435 | 1.435 | 277 |
| 2024-11-06 | 1.430 | 1.435 | 1.430 | 1.430 | 1.430 | 797 |
| 2024-11-05 | 1.425 | 1.430 | 1.390 | 1.425 | 1.425 | 1,541 |
| 2024-11-04 | 1.440 | 1.440 | 1.420 | 1.435 | 1.435 | 1,507 |
| 2024-10-31 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 323 |
| 2024-10-30 | 1.410 | 1.430 | 1.395 | 1.430 | 1.430 | 538 |
| 2024-10-29 | 1.410 | 1.430 | 1.410 | 1.415 | 1.415 | 255 |
| 2024-10-28 | 1.405 | 1.450 | 1.405 | 1.445 | 1.445 | 17 |
| 2024-10-25 | 1.460 | 1.460 | 1.420 | 1.430 | 1.430 | 506 |
| 2024-10-24 | 1.420 | 1.455 | 1.390 | 1.420 | 1.420 | 368 |
| 2024-10-23 | 1.460 | 1.465 | 1.400 | 1.430 | 1.430 | 1,145 |
| 2024-10-22 | 1.470 | 1.470 | 1.390 | 1.460 | 1.460 | 4,098 |
| 2024-10-21 | 1.460 | 1.470 | 1.390 | 1.450 | 1.450 | 1,589 |
| 2024-10-18 | 1.445 | 1.470 | 1.390 | 1.450 | 1.450 | 165 |
| 2024-10-17 | 1.455 | 1.455 | 1.390 | 1.450 | 1.450 | 4,752 |
| 2024-10-16 | 1.455 | 1.460 | 1.395 | 1.450 | 1.450 | 13,089 |
| 2024-10-15 | 1.485 | 1.485 | 1.390 | 1.455 | 1.455 | 27,987 |
| 2024-10-14 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 292 |
| 2024-10-11 | 1.440 | 1.500 | 1.440 | 1.460 | 1.460 | 3,968 |
| 2024-10-10 | 1.430 | 1.465 | 1.405 | 1.465 | 1.465 | 9,983 |
| 2024-10-09 | 1.415 | 1.430 | 1.395 | 1.420 | 1.420 | 943 |
| 2024-10-08 | 1.440 | 1.440 | 1.395 | 1.395 | 1.395 | 2,010 |
| 2024-10-07 | 1.415 | 1.475 | 1.400 | 1.440 | 1.440 | 1,060 |
| 2024-10-04 | 1.425 | 1.490 | 1.380 | 1.415 | 1.415 | 49,896 |
| 2024-10-03 | 1.450 | 1.475 | 1.425 | 1.425 | 1.425 | 4,110 |
| 2024-10-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 21 |
| 2024-10-01 | 1.465 | 1.465 | 1.455 | 1.455 | 1.455 | 1,051 |
| 2024-09-30 | 1.500 | 1.500 | 1.465 | 1.465 | 1.465 | 95 |
| 2024-09-27 | 1.480 | 1.500 | 1.430 | 1.500 | 1.500 | 2,750 |
| 2024-09-26 | 1.480 | 1.485 | 1.430 | 1.480 | 1.480 | 1,613 |
| 2024-09-25 | 1.475 | 1.490 | 1.450 | 1.485 | 1.485 | 2,289 |
| 2024-09-24 | 1.480 | 1.480 | 1.430 | 1.475 | 1.475 | 3,338 |
| 2024-09-23 | 1.500 | 1.505 | 1.470 | 1.480 | 1.480 | 2,899 |
| 2024-09-20 | 1.505 | 1.540 | 1.495 | 1.495 | 1.495 | 849 |
| 2024-09-19 | 1.475 | 1.580 | 1.470 | 1.505 | 1.505 | 42,296 |
| 2024-09-18 | 1.515 | 1.515 | 1.465 | 1.480 | 1.480 | 1,408 |
| 2024-09-17 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 774 |
| 2024-09-16 | 1.535 | 1.535 | 1.500 | 1.525 | 1.525 | 46 |
| 2024-09-13 | 1.540 | 1.540 | 1.525 | 1.525 | 1.525 | 43 |
| 2024-09-12 | 1.535 | 1.545 | 1.500 | 1.545 | 1.545 | 4,508 |
| 2024-09-11 | 1.520 | 1.535 | 1.480 | 1.535 | 1.535 | 2,882 |
| 2024-09-10 | 1.545 | 1.545 | 1.505 | 1.505 | 1.505 | 2,938 |
| 2024-09-09 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 1,923 |
| 2024-09-06 | 1.520 | 1.530 | 1.450 | 1.520 | 1.520 | 14,888 |
| 2024-09-05 | 1.530 | 1.530 | 1.465 | 1.530 | 1.530 | 5,629 |
| 2024-09-04 | 1.510 | 1.545 | 1.475 | 1.525 | 1.525 | 3,894 |
| 2024-09-03 | 1.570 | 1.570 | 1.460 | 1.535 | 1.535 | 28,956 |
| 2024-09-02 | 1.575 | 1.590 | 1.530 | 1.575 | 1.575 | 14,969 |
| 2024-08-30 | 1.650 | 1.815 | 1.525 | 1.535 | 1.535 | 230,162 |
| 2024-08-29 | 1.545 | 1.650 | 1.515 | 1.635 | 1.635 | 17,463 |
| 2024-08-28 | 1.565 | 1.590 | 1.450 | 1.450 | 1.450 | 3,689 |
| 2024-08-27 | 1.565 | 1.595 | 1.540 | 1.565 | 1.565 | 584 |
| 2024-08-26 | 1.525 | 1.660 | 1.520 | 1.595 | 1.595 | 15,291 |
| 2024-08-23 | 1.525 | 1.565 | 1.520 | 1.525 | 1.525 | 1,504 |
| 2024-08-22 | 1.565 | 1.565 | 1.525 | 1.525 | 1.525 | 1,140 |
| 2024-08-21 | 1.550 | 1.565 | 1.510 | 1.560 | 1.560 | 1,897 |
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.