Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	24.550	24.850	24.250	24.450	23.972	52,037
2024-05-23	24.800	25.000	24.450	24.550	24.070	51,439
2024-05-22	24.900	25.350	24.450	24.850	24.364	92,441
2024-05-21	24.650	24.850	24.450	24.700	24.217	56,046
2024-05-20	24.800	25.150	24.400	24.400	23.923	128,322
2024-05-17	24.750	25.200	24.200	24.800	24.315	74,114
2024-05-16	24.050	24.900	24.050	24.650	24.168	164,685
2024-05-15	24.500	24.500	24.000	24.000	23.530	94,762
2024-05-14	24.800	25.200	24.050	24.500	24.021	123,551
2024-05-13	24.800	25.150	24.300	24.750	24.266	189,037
2024-05-10	25.600	26.000	24.600	24.850	24.364	181,650
2024-05-09	26.900	26.900	25.300	25.600	25.099	576,616
2024-05-08	27.000	27.800	26.850	27.800	27.256	80,184
2024-05-07	26.800	27.100	26.650	26.900	26.374	21,631
2024-05-06	26.600	26.950	26.300	26.800	26.276	37,622
2024-05-02	26.850	27.150	26.450	26.500	25.982	48,054
2024-04-30	26.850	27.050	26.100	27.050	26.521	161,985
2024-04-29	25.800	26.800	25.550	26.800	26.276	179,313
2024-04-26	25.500	25.800	25.350	25.800	25.295	12,408
2024-04-25	25.450	25.650	25.150	25.500	25.001	44,940
2024-04-24	25.650	25.900	25.250	25.450	24.952	51,244
2024-04-23	25.050	25.800	24.950	25.700	25.197	42,865
2024-04-22	25.200	25.350	24.900	25.050	24.560	31,951
2024-04-19	25.400	25.450	24.750	25.400	24.903	263,642
2024-04-18	25.200	25.600	24.300	25.400	24.903	55,995
2024-04-17	24.650	25.600	24.650	25.250	24.756	98,201
2024-04-16	24.400	25.150	24.300	24.300	23.825	236,096
2024-04-15	23.850	24.600	23.550	24.500	24.021	454,722
2024-04-12	25.200	25.300	23.850	23.850	23.383	316,495
2024-04-11	25.850	26.000	25.050	25.200	24.707	265,490
2024-04-10	25.450	26.100	25.200	25.950	25.442	86,141
2024-04-09	26.500	26.550	25.350	25.350	24.854	53,044
2024-04-08	26.050	26.500	25.500	26.050	25.540	154,371
2024-04-05	27.100	27.200	26.700	26.700	26.178	41,316
2024-04-04	27.400	27.400	26.900	27.400	26.864	56,311
2024-04-03	27.000	27.450	26.500	27.400	26.864	77,798
2024-04-02	26.900	27.300	26.550	27.300	26.766	165,968
2024-03-28	26.300	26.800	26.150	26.800	26.276	109,108
2024-03-27	26.800	26.800	26.200	26.250	25.736	11,275
2024-03-26	26.600	26.750	26.100	26.600	26.080	14,383
2024-03-25	26.000	26.900	26.000	26.550	26.031	67,223
2024-03-22	26.700	26.900	26.250	26.250	25.736	100,974
2024-03-21	25.700	26.700	25.650	26.650	26.129	70,696
2024-03-20	25.900	25.900	25.150	25.250	24.756	37,284
2024-03-19	25.700	25.900	24.900	25.900	25.393	120,407
2024-03-18	25.950	26.100	25.600	25.700	25.197	35,166
2024-03-15	25.800	26.100	25.350	25.950	25.442	138,693
2024-03-14	25.950	26.450	25.600	25.800	25.295	129,853
2024-03-13	26.200	26.500	25.600	25.800	25.295	38,101
2024-03-12	26.100	26.350	25.800	26.000	25.491	134,507
2024-03-11	26.550	26.550	25.800	26.000	25.491	122,580
2024-03-08	27.200	27.300	26.450	26.850	26.325	102,012
2024-03-07	27.950	27.950	27.100	27.200	26.668	157,063
2024-03-06	27.000	27.850	26.800	27.600	27.060	369,892
2024-03-05	25.750	26.400	25.300	26.100	25.589	128,839
2024-03-04	26.500	26.800	25.800	25.800	25.295	129,451
2024-03-01	26.400	26.950	26.200	26.600	26.080	110,595
2024-02-29	27.000	28.150	26.150	26.350	25.834	951,498
2024-02-28	28.200	28.300	26.650	26.800	26.276	154,986
2024-02-27	28.500	28.700	28.150	28.150	27.599	95,345

← NewerPage 11 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.