Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	149.04	149.04	149.04	149.04	149.04	0
2026-04-27	149.04	149.04	149.04	149.04	149.04	58
2026-04-24	149.70	149.70	149.70	149.70	149.70	20
2026-04-23	151.40	151.40	151.40	151.40	151.40	0
2026-04-22	151.40	151.40	151.40	151.40	151.40	1
2026-04-20	149.55	149.55	149.55	149.55	149.55	1
2026-04-17	153.12	153.12	153.12	153.12	153.12	58
2026-04-16	144.33	144.33	144.33	144.33	144.33	0
2026-04-15	144.33	144.33	144.33	144.33	144.33	1
2026-04-14	149.25	149.25	149.25	149.25	149.25	1
2026-04-13	155.10	155.10	155.10	155.10	155.10	0
2026-04-10	155.10	155.10	155.10	155.10	155.10	0
2026-04-09	155.10	155.10	155.10	155.10	155.10	0
2026-04-08	155.25	155.85	155.10	155.10	155.10	37
2026-04-07	152.00	152.32	150.10	150.56	150.56	370
2026-04-06	144.42	144.42	144.42	144.42	144.42	0
2026-04-02	144.42	144.42	144.42	144.42	144.42	0
2026-04-01	144.42	144.42	144.42	144.42	144.42	0
2026-03-31	144.42	144.42	144.42	144.42	144.42	0
2026-03-30	184.76	184.76	144.42	144.42	144.42	211
2026-03-27	180.41	180.41	180.41	180.41	180.41	2
2026-03-26	186.70	186.70	186.70	186.70	186.70	0
2026-03-25	186.70	186.70	186.70	186.70	186.70	0
2026-03-24	186.70	186.70	186.70	186.70	186.70	0
2026-03-23	190.00	190.00	186.70	186.70	186.70	96
2026-03-20	192.26	205.00	182.58	205.00	205.00	57
2026-03-19	206.03	206.03	206.03	206.03	206.03	0
2026-03-18	206.03	206.03	206.03	206.03	206.03	0
2026-03-17	206.03	206.03	206.03	206.03	206.03	0
2026-03-16	206.03	206.03	206.03	206.03	206.03	0
2026-03-13	206.03	206.03	206.03	206.03	206.03	0
2026-03-12	206.03	206.03	206.03	206.03	206.03	0
2026-03-11	206.03	206.03	206.03	206.03	206.03	0
2026-03-10	206.03	206.03	206.03	206.03	206.03	0
2026-03-09	206.03	206.03	206.03	206.03	206.03	0
2026-03-06	206.03	206.03	206.03	206.03	206.03	0
2026-03-05	206.03	206.03	206.03	206.03	206.03	0
2026-03-04	206.03	206.03	206.03	206.03	206.03	0
2026-03-03	206.03	206.03	206.03	206.03	206.03	0
2026-03-02	206.03	206.03	206.03	206.03	206.03	0
2026-02-27	206.03	206.03	206.03	206.03	206.03	0
2026-02-26	206.03	206.03	206.03	206.03	206.03	0
2026-02-25	206.03	206.03	206.03	206.03	206.03	0
2026-02-24	206.03	206.03	206.03	206.03	206.03	0
2026-02-23	206.03	206.03	206.03	206.03	206.03	0
2026-02-20	206.23	206.66	205.19	206.03	206.03	98
2026-02-19	219.00	219.00	219.00	219.00	219.00	0
2026-02-18	219.00	219.00	219.00	219.00	219.00	0
2026-02-13	219.00	219.00	219.00	219.00	219.00	0
2026-02-12	219.00	219.00	219.00	219.00	219.00	0
2026-02-11	219.00	219.00	219.00	219.00	219.00	0
2026-02-10	219.00	219.00	219.00	219.00	219.00	1
2026-02-09	217.00	218.00	217.00	218.00	218.00	3
2026-02-06	205.20	205.20	205.20	205.20	205.20	0
2026-02-05	205.20	205.20	205.20	205.20	205.20	0
2026-02-04	205.20	205.20	205.20	205.20	205.20	0
2026-02-03	205.20	205.20	205.20	205.20	205.20	0
2026-02-02	197.20	205.20	197.20	205.20	205.20	429
2026-01-30	204.80	204.80	204.80	204.80	204.80	0
2026-01-29	204.10	204.80	204.10	204.80	204.80	4

← NewerPage 3 of 20 · 1,142 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-04	0.4809 CHF
2020-02-03	0.3414 CHF
2019-11-05	0.4634 CHF
2019-11-04	0.3509 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.