Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	203.81	203.81	203.81	203.81	203.81	10
2026-01-27	202.88	202.88	202.88	202.88	202.88	0
2026-01-26	202.88	202.88	202.88	202.88	202.88	0
2026-01-23	202.88	202.88	202.88	202.88	202.88	44
2026-01-22	207.70	207.70	207.70	207.70	207.70	0
2026-01-21	207.70	207.70	207.70	207.70	207.70	0
2026-01-20	207.70	207.70	207.70	207.70	207.70	5
2026-01-19	210.28	210.28	210.28	210.28	210.28	0
2026-01-16	220.22	220.22	210.00	210.28	210.28	770
2026-01-15	222.04	222.04	222.04	222.04	222.04	211
2026-01-14	238.80	238.80	238.80	238.80	238.80	10
2026-01-13	236.05	237.82	236.05	237.82	237.82	2
2026-01-12	235.00	235.00	235.00	235.00	235.00	3
2026-01-09	234.22	236.20	234.22	236.20	236.20	642
2026-01-08	229.89	235.20	229.89	235.20	235.20	5
2026-01-07	221.33	221.33	221.33	221.33	221.33	1
2026-01-06	216.92	222.85	216.92	221.53	221.53	19
2026-01-05	213.00	215.00	213.00	215.00	215.00	3
2026-01-02	211.50	212.50	211.50	212.50	212.50	3
2025-12-30	211.00	211.00	211.00	211.00	211.00	1
2025-12-29	213.01	213.01	213.01	213.01	213.01	0
2025-12-26	213.01	213.01	213.01	213.01	213.01	0
2025-12-23	213.01	213.01	213.01	213.01	213.01	0
2025-12-22	213.01	213.01	213.01	213.01	213.01	0
2025-12-19	213.01	213.01	213.01	213.01	213.01	0
2025-12-18	214.63	214.63	212.12	213.01	213.01	30
2025-12-17	209.59	209.59	209.59	209.59	209.59	2
2025-12-16	209.56	209.56	209.56	209.56	209.56	0
2025-12-15	209.56	209.56	209.56	209.56	209.56	0
2025-12-12	209.56	209.56	209.56	209.56	209.56	0
2025-12-11	209.56	209.56	209.56	209.56	209.56	0
2025-12-10	209.56	209.56	209.56	209.56	209.56	0
2025-12-09	209.56	209.56	209.56	209.56	209.56	0
2025-12-08	209.56	209.56	209.56	209.56	209.56	0
2025-12-05	209.56	209.56	209.56	209.56	209.56	0
2025-12-04	209.56	209.56	209.56	209.56	209.56	0
2025-12-03	209.56	209.56	209.56	209.56	209.56	0
2025-12-02	209.56	209.56	209.56	209.56	209.56	0
2025-12-01	209.56	209.56	209.56	209.56	209.56	0
2025-11-28	209.56	209.56	209.56	209.56	209.56	1
2025-11-27	215.16	215.16	215.16	215.16	215.16	0
2025-11-26	215.16	215.16	215.16	215.16	215.16	0
2025-11-25	215.16	215.16	215.16	215.16	215.16	0
2025-11-24	215.16	215.16	215.16	215.16	215.16	0
2025-11-21	215.16	215.16	215.16	215.16	215.16	0
2025-11-19	215.16	215.16	215.16	215.16	215.16	0
2025-11-18	215.16	215.16	215.16	215.16	215.16	0
2025-11-17	215.16	215.16	215.16	215.16	215.16	0
2025-11-14	215.16	215.16	215.16	215.16	215.16	0
2025-11-13	216.92	216.92	214.71	215.16	215.16	33
2025-11-12	216.77	216.77	216.77	216.77	216.77	0
2025-11-11	216.77	216.77	216.77	216.77	216.77	144
2025-11-10	220.77	220.77	220.77	220.77	220.77	77
2025-11-07	222.64	222.64	222.64	222.64	222.64	211
2025-11-06	218.88	218.88	218.88	218.88	218.88	0
2025-11-05	218.88	218.88	218.88	218.88	218.88	277
2025-11-04	219.34	219.34	218.88	218.88	218.88	277
2025-11-03	232.36	232.36	232.36	232.36	232.36	0
2025-10-31	232.36	232.36	232.36	232.36	232.36	0
2025-10-30	232.36	232.36	232.36	232.36	232.36	0

← NewerPage 4 of 5 · 247 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.