APS Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3.780 | 3.800 | 3.540 | 3.800 | 3.800 | 8,297 |
| 2025-05-19 | 3.790 | 3.790 | 3.500 | 3.760 | 3.760 | 4,934 |
| 2025-05-16 | 3.560 | 3.900 | 3.450 | 3.790 | 3.790 | 15,567 |
| 2025-05-15 | 3.540 | 3.700 | 3.540 | 3.560 | 3.560 | 504 |
| 2025-05-14 | 3.540 | 3.700 | 3.540 | 3.540 | 3.540 | 5,364 |
| 2025-05-13 | 3.540 | 3.620 | 3.540 | 3.540 | 3.540 | 3,369 |
| 2025-05-12 | 3.800 | 3.850 | 3.420 | 3.540 | 3.540 | 11,796 |
| 2025-05-09 | 3.390 | 3.750 | 3.390 | 3.750 | 3.750 | 17,995 |
| 2025-05-08 | 3.300 | 3.730 | 3.200 | 3.390 | 3.390 | 14,450 |
| 2025-05-07 | 3.400 | 3.400 | 3.200 | 3.300 | 3.300 | 1,055 |
| 2025-05-06 | 3.400 | 3.400 | 3.190 | 3.330 | 3.330 | 207 |
| 2025-05-05 | 3.370 | 3.430 | 3.270 | 3.280 | 3.280 | 5,464 |
| 2025-05-02 | 3.540 | 3.540 | 3.190 | 3.190 | 3.190 | 5,772 |
| 2025-04-30 | 3.200 | 3.600 | 3.120 | 3.350 | 3.350 | 15,169 |
| 2025-04-29 | 3.210 | 3.210 | 3.130 | 3.130 | 3.130 | 329 |
| 2025-04-28 | 3.190 | 3.370 | 3.120 | 3.130 | 3.130 | 3,769 |
| 2025-04-25 | 3.110 | 3.290 | 2.950 | 3.190 | 3.190 | 31,050 |
| 2025-04-24 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 3,423 |
| 2025-04-23 | 3.250 | 3.450 | 3.250 | 3.280 | 3.280 | 9,758 |
| 2025-04-22 | 3.230 | 3.510 | 3.120 | 3.240 | 3.240 | 14,736 |
| 2025-04-17 | 3.240 | 3.250 | 3.120 | 3.230 | 3.230 | 3,837 |
| 2025-04-16 | 3.110 | 3.240 | 3.110 | 3.120 | 3.120 | 1,152 |
| 2025-04-15 | 3.080 | 3.240 | 3.080 | 3.080 | 3.080 | 6,933 |
| 2025-04-14 | 3.040 | 3.090 | 3.040 | 3.080 | 3.080 | 1,468 |
| 2025-04-11 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 1,208 |
| 2025-04-10 | 3.020 | 3.040 | 2.950 | 2.950 | 2.950 | 654 |
| 2025-04-09 | 2.930 | 3.060 | 2.930 | 2.940 | 2.940 | 872 |
| 2025-04-08 | 2.910 | 3.100 | 2.910 | 3.020 | 3.020 | 1,227 |
| 2025-04-07 | 3.000 | 3.200 | 2.870 | 3.200 | 3.200 | 16,347 |
| 2025-04-04 | 3.030 | 3.030 | 2.920 | 3.000 | 3.000 | 2,002 |
| 2025-04-03 | 3.080 | 3.090 | 2.910 | 3.040 | 3.040 | 4,328 |
| 2025-04-02 | 3.080 | 3.080 | 3.050 | 3.080 | 3.080 | 182 |
| 2025-04-01 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 4,098 |
| 2025-03-31 | 3.100 | 3.100 | 2.900 | 2.990 | 2.990 | 4,944 |
| 2025-03-28 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 1,092 |
| 2025-03-27 | 3.120 | 3.120 | 2.990 | 3.090 | 3.090 | 4,542 |
| 2025-03-26 | 3.100 | 3.200 | 3.050 | 3.130 | 3.130 | 1,352 |
| 2025-03-25 | 3.200 | 3.200 | 3.090 | 3.100 | 3.100 | 2,058 |
| 2025-03-24 | 3.100 | 3.200 | 3.090 | 3.200 | 3.200 | 967 |
| 2025-03-21 | 3.120 | 3.170 | 3.100 | 3.100 | 3.100 | 3,027 |
| 2025-03-20 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 230 |
| 2025-03-19 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 3,068 |
| 2025-03-18 | 3.090 | 3.090 | 3.020 | 3.080 | 3.080 | 4,656 |
| 2025-03-17 | 3.190 | 3.190 | 2.880 | 3.130 | 3.130 | 36,052 |
| 2025-03-14 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 108 |
| 2025-03-13 | 3.360 | 3.360 | 3.230 | 3.350 | 3.350 | 4,585 |
| 2025-03-12 | 3.390 | 3.390 | 3.270 | 3.360 | 3.360 | 3,649 |
| 2025-03-11 | 3.400 | 3.420 | 3.280 | 3.370 | 3.370 | 473 |
| 2025-03-10 | 3.420 | 3.420 | 3.280 | 3.380 | 3.380 | 1,015 |
| 2025-03-07 | 3.390 | 3.400 | 3.320 | 3.390 | 3.390 | 2,831 |
| 2025-03-06 | 3.310 | 3.390 | 3.310 | 3.390 | 3.390 | 5,432 |
| 2025-03-05 | 3.240 | 3.340 | 3.220 | 3.310 | 3.310 | 8,011 |
| 2025-03-04 | 3.380 | 3.380 | 3.080 | 3.190 | 3.190 | 15,201 |
| 2025-03-03 | 3.350 | 3.390 | 3.310 | 3.370 | 3.370 | 61 |
| 2025-02-28 | 3.450 | 3.450 | 3.280 | 3.380 | 3.380 | 10,668 |
| 2025-02-27 | 3.290 | 3.490 | 3.280 | 3.450 | 3.450 | 7,519 |
| 2025-02-26 | 3.330 | 3.330 | 3.220 | 3.290 | 3.290 | 2,870 |
| 2025-02-25 | 3.260 | 3.370 | 3.260 | 3.330 | 3.330 | 2,865 |
| 2025-02-24 | 3.460 | 3.520 | 3.320 | 3.390 | 3.390 | 13,041 |
| 2025-02-21 | 3.660 | 3.660 | 3.410 | 3.540 | 3.540 | 4,347 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-14 | 0.0300 PLN |
| 2020-05-14 | 0.0500 PLN |
| 2019-05-09 | 0.0900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.