Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	232.36	232.36	232.36	232.36	232.36	144
2025-10-28	231.33	231.33	231.33	231.33	231.33	0
2025-10-27	231.33	231.33	231.33	231.33	231.33	0
2025-10-24	229.03	231.33	229.03	231.33	231.33	226
2025-10-23	231.22	231.22	231.22	231.22	231.22	0
2025-10-22	231.22	231.22	231.22	231.22	231.22	0
2025-10-21	230.78	231.22	230.78	231.22	231.22	90
2025-10-20	222.22	222.22	222.22	222.22	222.22	0
2025-10-17	222.22	222.22	222.22	222.22	222.22	0
2025-10-16	222.22	222.22	222.22	222.22	222.22	0
2025-10-15	222.22	222.22	222.22	222.22	222.22	0
2025-10-14	222.22	222.22	222.22	222.22	222.22	0
2025-10-13	222.22	222.22	222.22	222.22	222.22	0
2025-10-10	222.22	222.22	222.22	222.22	222.22	88
2025-10-09	221.55	221.55	221.55	221.55	221.55	144
2025-10-08	232.99	232.99	232.99	232.99	232.99	0
2025-10-07	232.99	232.99	232.99	232.99	232.99	0
2025-10-06	232.99	232.99	232.99	232.99	232.99	0
2025-10-03	232.99	232.99	232.99	232.99	232.99	0
2025-10-02	232.99	232.99	232.99	232.99	232.99	2
2025-10-01	229.88	232.99	229.88	232.99	232.99	525
2025-09-30	217.76	217.76	217.76	217.76	217.76	0
2025-09-29	217.76	217.76	217.76	217.76	217.76	0
2025-09-26	217.76	217.76	217.76	217.76	217.76	0
2025-09-25	217.76	217.76	217.76	217.76	217.76	0
2025-09-24	217.76	217.76	217.76	217.76	217.76	0
2025-09-23	217.76	217.76	217.76	217.76	217.76	0
2025-09-22	217.76	217.76	217.76	217.76	217.76	0
2025-09-19	217.76	217.76	217.76	217.76	217.76	0
2025-09-18	217.76	217.76	217.76	217.76	217.76	0
2025-09-17	217.76	217.76	217.76	217.76	217.76	0
2025-09-16	217.76	217.76	217.76	217.76	217.76	0
2025-09-15	217.76	217.76	217.76	217.76	217.76	0
2025-09-12	217.76	217.76	217.76	217.76	217.76	0
2025-09-11	217.76	217.76	217.76	217.76	217.76	0
2025-09-10	217.76	217.76	217.76	217.76	217.76	0
2025-09-09	217.76	217.76	217.76	217.76	217.76	0
2025-09-08	217.76	217.76	217.76	217.76	217.76	0
2025-09-05	217.76	217.76	217.76	217.76	217.76	0
2025-09-04	217.76	217.76	217.76	217.76	217.76	1
2025-09-03	217.77	217.77	217.77	217.77	217.77	88
2025-09-02	205.07	205.07	205.07	205.07	205.07	0
2025-09-01	205.07	205.07	205.07	205.07	205.07	0
2025-08-29	205.07	205.07	205.07	205.07	205.07	0
2025-08-28	205.07	205.07	205.07	205.07	205.07	0
2025-08-27	205.07	205.07	205.07	205.07	205.07	0
2025-08-26	205.07	205.07	205.07	205.07	205.07	0
2025-08-25	205.07	205.07	205.07	205.07	205.07	0
2025-08-22	205.07	205.07	205.07	205.07	205.07	1
2025-08-21	204.77	204.77	203.33	203.33	203.33	244
2025-08-20	207.77	207.77	207.77	207.77	207.77	0
2025-08-19	207.77	208.88	207.77	207.77	207.77	188
2025-08-18	193.80	193.80	193.80	193.80	193.80	0
2025-08-15	193.80	193.80	193.80	193.80	193.80	0
2025-08-14	193.80	193.80	193.80	193.80	193.80	0
2025-08-13	193.80	193.80	193.80	193.80	193.80	0
2025-08-12	193.80	193.80	193.80	193.80	193.80	0
2025-08-11	193.80	193.80	193.80	193.80	193.80	0
2025-08-08	193.80	193.80	193.80	193.80	193.80	0
2025-08-07	193.80	193.80	193.80	193.80	193.80	0

← NewerPage 5 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.