Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	109.50	109.50	109.50	109.50	109.50	0
2026-10-14	109.50	109.50	109.50	109.50	109.50	0
2026-10-13	109.50	109.50	109.50	109.50	109.50	0
2026-10-12	109.50	109.50	109.50	109.50	109.50	0
2026-10-09	109.50	109.50	109.50	109.50	109.50	0
2026-10-08	109.50	109.50	109.50	109.50	109.50	0
2026-10-07	109.50	109.50	109.50	109.50	109.50	0
2026-10-06	109.50	109.50	109.50	109.50	109.50	0
2026-10-05	110.00	110.00	109.50	109.50	109.50	13
2026-10-02	114.20	114.20	114.20	114.20	114.20	0
2026-10-01	114.20	114.20	114.20	114.20	114.20	0
2026-09-30	114.20	114.20	114.20	114.20	114.20	0
2026-09-29	114.20	114.20	114.20	114.20	114.20	0
2026-09-28	114.20	114.20	114.20	114.20	114.20	8
2026-09-25	111.97	111.97	111.97	111.97	111.97	0
2026-09-24	111.97	111.97	111.97	111.97	111.97	0
2026-09-23	111.97	111.97	111.97	111.97	111.97	0
2026-09-22	111.97	111.97	111.97	111.97	111.97	0
2026-09-21	111.97	111.97	111.97	111.97	111.97	5
2026-09-18	113.75	113.75	113.75	113.75	113.75	0
2026-09-17	113.75	113.75	113.75	113.75	113.75	0
2026-09-16	113.75	113.75	113.75	113.75	113.75	0
2026-09-15	113.75	113.75	113.75	113.75	113.75	4
2026-09-14	115.47	115.47	115.47	115.47	115.47	0
2026-09-11	115.47	115.47	115.47	115.47	115.47	0
2026-09-10	115.47	115.47	115.47	115.47	115.47	0
2026-09-09	115.47	115.47	115.47	115.47	115.47	1
2026-09-08	115.47	115.47	115.47	115.47	115.47	0
2026-09-07	115.47	115.47	115.47	115.47	115.47	0
2026-09-04	115.47	115.47	115.47	115.47	115.47	0
2026-09-03	115.47	115.47	115.47	115.47	115.47	0
2026-09-02	115.47	115.47	115.47	115.47	115.47	0
2026-09-01	115.47	115.47	115.47	115.47	115.47	1
2026-08-31	117.00	118.43	117.00	118.43	118.43	3
2026-08-28	119.16	119.16	119.16	119.16	119.16	1
2026-08-27	125.40	125.40	125.40	125.40	125.40	0
2026-08-26	125.40	125.40	125.40	125.40	125.40	0
2026-08-25	125.40	125.40	125.40	125.40	125.40	0
2026-08-24	125.40	125.40	125.40	125.40	125.40	0
2026-08-21	122.88	125.40	122.88	125.40	125.40	59
2026-08-20	127.52	127.52	127.52	127.52	127.52	0
2026-08-19	127.01	127.52	127.01	127.52	127.52	2
2026-08-18	129.08	129.08	129.08	129.08	129.08	0
2026-08-17	129.08	129.08	129.08	129.08	129.08	3
2026-08-14	125.57	125.57	125.57	125.57	125.57	0
2026-08-13	125.57	125.57	125.57	125.57	125.57	1
2026-08-12	128.31	128.31	128.31	128.31	128.31	0
2026-08-11	126.63	129.22	126.63	128.31	128.31	24
2026-08-10	123.84	124.15	123.84	124.15	124.15	4
2026-08-07	123.84	123.84	123.84	123.84	123.84	1
2026-08-06	121.20	122.50	121.20	122.50	122.50	30
2026-08-05	120.00	120.00	119.63	119.63	119.63	9
2026-08-04	127.94	127.94	119.69	122.99	122.99	69
2026-08-03	152.39	152.39	152.39	152.39	152.39	0
2026-07-31	152.39	152.39	152.39	152.39	152.39	0
2026-07-30	152.39	152.39	152.39	152.39	152.39	0
2026-07-29	152.39	152.39	152.39	152.39	152.39	0
2026-07-28	152.39	152.39	152.39	152.39	152.39	2
2026-07-27	150.16	150.16	150.16	150.16	150.16	0
2026-07-24	150.16	150.16	150.16	150.16	150.16	0

Page 1 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.