MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.210	2.390	2.070	2.140	2.140	278,294
2026-10-15	1.930	2.190	1.930	2.150	2.150	171,112
2026-10-14	1.990	2.000	1.880	1.930	1.930	44,470
2026-10-13	1.950	1.990	1.900	1.960	1.960	24,485
2026-10-12	2.000	2.010	1.930	1.930	1.930	9,975
2026-10-09	1.965	2.000	1.900	2.000	2.000	30,611
2026-10-08	2.020	2.020	1.920	1.950	1.950	28,350
2026-10-07	1.970	2.040	1.920	2.010	2.010	90,106
2026-10-06	2.050	2.100	1.910	1.970	1.970	171,314
2026-10-05	2.060	2.100	2.050	2.100	2.100	21,563
2026-10-02	2.100	2.100	2.040	2.090	2.090	16,871
2026-10-01	2.070	2.090	2.030	2.070	2.070	57,054
2026-09-30	2.060	2.150	2.060	2.110	2.110	29,051
2026-09-29	2.100	2.120	2.060	2.100	2.100	13,723
2026-09-28	2.190	2.190	2.060	2.070	2.070	100,645
2026-09-25	2.130	2.230	2.010	2.180	2.180	160,636
2026-09-24	2.080	2.150	2.050	2.110	2.110	64,480
2026-09-23	2.130	2.140	1.990	2.060	2.060	59,316
2026-09-22	2.130	2.140	2.090	2.130	2.130	24,170
2026-09-21	2.200	2.220	2.000	2.130	2.130	280,012
2026-09-18	2.130	2.220	2.120	2.220	2.220	76,185
2026-09-17	2.140	2.150	2.080	2.110	2.110	10,880
2026-09-16	2.120	2.180	2.090	2.140	2.140	20,217
2026-09-15	2.220	2.220	2.090	2.100	2.100	35,644
2026-09-14	2.130	2.220	2.080	2.220	2.220	36,992
2026-09-11	2.250	2.250	2.050	2.140	2.140	109,277
2026-09-10	2.260	2.270	2.190	2.190	2.190	37,038
2026-09-09	2.170	2.350	2.080	2.270	2.270	179,098
2026-09-08	2.200	2.200	2.070	2.070	2.070	26,385
2026-09-07	2.180	2.250	2.080	2.130	2.130	39,358
2026-09-04	2.070	2.180	2.050	2.180	2.180	22,009
2026-09-03	2.180	2.180	2.050	2.120	2.120	64,448
2026-09-02	2.220	2.230	2.080	2.180	2.180	102,696
2026-09-01	2.160	2.260	2.120	2.190	2.190	84,676
2026-08-31	2.230	2.300	2.110	2.180	2.180	97,771
2026-08-28	2.350	2.360	2.230	2.310	2.310	53,792
2026-08-27	2.300	2.410	2.280	2.320	2.320	67,846
2026-08-26	2.290	2.490	2.260	2.320	2.320	110,939
2026-08-25	2.390	2.390	2.260	2.360	2.360	103,741
2026-08-24	2.440	2.440	2.300	2.370	2.370	130,809
2026-08-21	2.490	2.560	2.350	2.440	2.440	166,155
2026-08-20	2.240	2.700	2.240	2.460	2.460	425,711
2026-08-19	2.340	2.340	2.230	2.250	2.250	62,030
2026-08-18	2.260	2.380	2.260	2.320	2.320	46,827
2026-08-17	2.460	2.460	2.250	2.340	2.340	277,933
2026-08-14	2.470	2.560	2.320	2.440	2.440	140,898
2026-08-13	2.470	2.490	2.370	2.460	2.460	138,793
2026-08-12	2.490	2.500	2.330	2.400	2.400	223,361
2026-08-11	2.230	2.610	2.140	2.490	2.490	731,607
2026-08-10	2.250	2.260	2.160	2.180	2.180	69,885
2026-08-07	2.120	2.260	2.080	2.200	2.200	198,071
2026-08-06	2.180	2.210	2.090	2.090	2.090	258,752
2026-08-05	2.140	2.300	2.100	2.180	2.180	451,318
2026-08-04	2.420	2.420	2.090	2.130	2.130	670,807
2026-08-03	1.905	2.350	1.905	2.350	2.350	792,860
2026-07-31	1.770	1.825	1.740	1.750	1.750	57,927
2026-07-30	1.825	1.860	1.735	1.790	1.790	99,413
2026-07-29	1.835	1.975	1.790	1.820	1.820	89,380
2026-07-28	1.780	1.920	1.710	1.900	1.900	334,846
2026-07-27	2.090	2.250	1.820	1.860	1.860	755,550

Page 1 of 2 · 65 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.