Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	23.250	23.700	22.950	23.250	22.939	111,687
2024-08-19	23.200	23.400	22.900	23.250	22.939	28,579
2024-08-16	23.000	23.200	22.700	23.200	22.890	54,837
2024-08-14	23.000	23.000	22.600	22.850	22.545	25,807
2024-08-13	22.900	23.000	22.350	22.900	22.594	99,450
2024-08-12	21.500	22.500	21.500	22.400	22.101	142,732
2024-08-09	21.000	21.450	20.900	21.400	21.114	55,572
2024-08-08	21.000	21.150	20.350	20.700	20.423	109,326
2024-08-07	22.100	22.200	20.600	20.700	20.423	96,469
2024-08-06	21.250	22.200	21.200	21.400	21.114	139,894
2024-08-05	21.150	21.600	20.350	21.200	20.917	247,024
2024-08-02	22.400	22.400	21.200	21.750	21.459	105,187
2024-08-01	22.000	22.600	21.700	22.200	21.903	69,481
2024-07-31	22.200	22.200	21.500	21.750	21.459	141,973
2024-07-30	22.000	22.200	21.350	22.200	21.903	17,591
2024-07-29	21.850	22.100	21.450	21.750	21.459	28,015
2024-07-26	22.000	22.150	21.400	21.750	21.459	99,327
2024-07-25	22.000	22.250	21.950	22.050	21.755	177,519
2024-07-24	22.200	22.250	21.950	22.000	21.706	115,352
2024-07-23	22.650	22.700	22.000	22.200	21.903	54,002
2024-07-22	21.900	22.600	21.800	22.600	22.298	58,816
2024-07-19	22.100	22.150	21.650	21.950	21.657	97,554
2024-07-18	21.700	22.150	21.400	22.100	21.805	37,938
2024-07-17	21.800	21.900	21.100	21.500	21.213	57,126
2024-07-16	22.200	22.350	21.850	21.850	21.558	73,677
2024-07-15	22.300	22.550	21.900	22.400	22.101	45,578
2024-07-12	21.900	22.450	21.800	22.000	21.706	79,222
2024-07-11	22.050	22.300	21.400	21.700	21.410	188,432
2024-07-10	22.600	22.600	21.950	22.050	21.755	129,816
2024-07-09	23.000	23.000	22.300	22.750	22.446	126,604
2024-07-08	23.350	23.550	22.650	22.950	22.643	149,171
2024-07-05	23.400	23.600	23.000	23.050	22.742	48,990
2024-07-04	24.000	24.000	23.150	23.200	22.890	94,201
2024-07-03	23.850	24.250	23.650	23.650	23.334	57,695
2024-07-02	24.300	24.400	23.800	23.800	23.482	136,472
2024-07-01	24.050	24.600	24.000	24.050	23.729	50,340
2024-06-28	24.300	24.900	23.950	24.000	23.679	173,287
2024-06-27	23.950	24.350	23.900	24.050	23.729	16,568
2024-06-26	24.400	24.400	23.850	23.850	23.531	162,867
2024-06-25	24.150	24.300	24.000	24.100	23.778	34,189
2024-06-24	23.350	24.500	23.350	24.400	24.074	50,987
2024-06-21	23.700	24.000	23.400	23.650	23.334	146,738
2024-06-20	24.100	24.150	23.700	23.700	23.383	48,639
2024-06-19	24.000	24.500	23.750	24.050	23.729	23,720
2024-06-18	24.150	24.200	23.700	24.000	23.679	146,544
2024-06-17	24.500	24.600	24.000	24.050	23.729	41,030
2024-06-14	24.200	24.750	23.800	24.650	24.321	209,021
2024-06-13	24.350	24.650	23.700	24.000	23.679	93,524
2024-06-12	23.950	24.450	23.950	24.400	24.074	43,943
2024-06-11	24.200	24.400	23.950	24.200	23.877	29,188
2024-06-10	24.300	24.400	23.850	24.000	23.679	17,823
2024-06-07	24.100	24.550	23.600	24.300	23.975	116,124
2024-06-06	23.450	24.450	23.000	24.300	23.975	113,037
2024-06-05	23.600	23.700	23.150	23.700	23.383	58,612
2024-06-04	23.650	23.900	22.950	23.800	23.482	105,205
2024-06-03	23.900	24.150	23.450	23.700	23.383	55,746
2024-05-31	24.300	24.350	23.450	23.850	23.531	327,603
2024-05-29	24.100	24.400	23.950	24.350	23.874	200,576
2024-05-28	24.000	24.800	24.000	24.000	23.530	119,620
2024-05-27	24.400	24.400	23.950	24.000	23.530	205,107

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1500 PLN
2025-06-09	0.1500 PLN
2024-05-31	0.1500 PLN
2023-05-31	0.1500 PLN
2022-06-07	0.1500 PLN
2021-06-04	0.1000 PLN
2019-05-31	0.0200 PLN

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