Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	193.80	193.80	193.80	193.80	193.80	0
2025-08-05	193.80	193.80	193.80	193.80	193.80	0
2025-08-04	193.80	193.80	193.80	193.80	193.80	0
2025-08-01	193.80	193.80	193.80	193.80	193.80	0
2025-07-31	193.80	193.80	193.80	193.80	193.80	0
2025-07-30	193.80	193.80	193.80	193.80	193.80	0
2025-07-29	193.80	193.80	193.80	193.80	193.80	0
2025-07-28	193.80	193.80	193.80	193.80	193.80	0
2025-07-25	193.80	193.80	193.80	193.80	193.80	0
2025-07-24	196.00	196.00	193.80	193.80	193.80	281
2025-07-23	193.20	193.20	193.20	193.20	193.20	0
2025-07-22	193.20	193.20	193.20	193.20	193.20	0
2025-07-21	193.20	193.20	193.20	193.20	193.20	0
2025-07-18	193.20	193.20	193.20	193.20	193.20	0
2025-07-17	193.20	193.20	193.20	193.20	193.20	0
2025-07-16	193.20	193.20	193.20	193.20	193.20	0
2025-07-15	193.20	193.20	193.20	193.20	193.20	0
2025-07-14	193.20	193.20	193.20	193.20	193.20	0
2025-07-11	193.20	193.20	193.20	193.20	193.20	0
2025-07-10	193.20	193.20	193.20	193.20	193.20	0
2025-07-09	193.20	193.20	193.20	193.20	193.20	0
2025-07-08	193.20	193.20	193.20	193.20	193.20	0
2025-07-07	193.20	193.20	193.20	193.20	193.20	0
2025-07-04	193.20	193.20	193.20	193.20	193.20	0
2025-07-03	193.20	193.20	193.20	193.20	193.20	0
2025-07-02	193.20	193.20	193.20	193.20	193.20	0
2025-07-01	193.20	193.20	193.20	193.20	193.20	0
2025-06-30	193.20	193.20	193.20	193.20	193.20	0
2025-06-27	193.20	193.20	193.20	193.20	193.20	0
2025-06-26	193.20	193.20	193.20	193.20	193.20	0
2025-06-25	193.20	193.20	193.20	193.20	193.20	0
2025-06-24	193.20	193.20	193.20	193.20	193.20	0
2025-06-23	193.20	193.20	193.20	193.20	193.20	0
2025-06-20	193.20	193.20	193.20	193.20	193.20	0
2025-06-18	193.20	193.20	193.20	193.20	193.20	0
2025-06-17	193.20	193.20	193.20	193.20	193.20	0
2025-06-16	193.20	193.20	193.20	193.20	193.20	0
2025-06-13	193.20	193.20	193.20	193.20	193.20	0
2025-06-12	193.20	193.20	193.20	193.20	193.20	0
2025-06-11	193.20	193.20	193.20	193.20	193.20	0
2025-06-10	193.20	193.20	193.20	193.20	193.20	0
2025-06-09	193.20	193.20	193.20	193.20	193.20	0
2025-06-06	193.20	193.20	193.20	193.20	193.20	0
2025-06-05	193.20	193.20	193.20	193.20	193.20	0
2025-06-04	193.20	193.20	193.20	193.20	193.20	0
2025-06-03	193.20	193.20	193.20	193.20	193.20	0
2025-06-02	193.20	193.20	193.20	193.20	193.20	0
2025-05-30	193.20	193.20	193.20	193.20	193.20	0
2025-05-29	193.20	193.20	193.20	193.20	193.20	0
2025-05-28	193.20	193.20	193.20	193.20	193.20	1
2025-05-27	190.15	192.56	190.10	192.56	192.56	282
2025-05-26	194.00	194.00	194.00	194.00	194.00	0
2025-05-23	194.00	194.00	194.00	194.00	194.00	0
2025-05-22	194.00	194.00	194.00	194.00	194.00	0
2025-05-21	194.00	194.00	194.00	194.00	194.00	0
2025-05-20	194.00	194.00	194.00	194.00	194.00	0
2025-05-19	194.00	194.00	194.00	194.00	194.00	0
2025-05-16	194.00	194.00	194.00	194.00	194.00	0
2025-05-15	192.60	194.00	192.60	194.00	194.00	10
2025-05-14	177.88	177.88	177.88	177.88	177.88	0

← NewerPage 6 of 20 · 1,144 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.