Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	28.600	28.800	28.350	28.500	27.942	72,240
2024-02-23	28.800	28.800	28.150	28.500	27.942	85,203
2024-02-22	28.600	28.900	28.000	28.700	28.139	77,248
2024-02-21	29.000	29.000	28.300	28.300	27.746	111,685
2024-02-20	28.200	29.000	28.200	29.000	28.433	135,092
2024-02-19	28.000	28.550	27.850	28.000	27.452	69,303
2024-02-16	28.500	28.650	27.800	27.800	27.256	60,175
2024-02-15	28.300	28.650	28.300	28.500	27.942	58,510
2024-02-14	28.600	28.650	27.650	28.300	27.746	101,998
2024-02-13	28.300	29.450	28.300	28.700	28.139	425,386
2024-02-12	28.050	28.250	27.300	27.900	27.354	203,646
2024-02-09	28.200	28.300	27.500	28.000	27.452	243,028
2024-02-08	27.050	28.150	26.900	28.100	27.550	162,017
2024-02-07	26.650	27.050	26.250	26.950	26.423	178,248
2024-02-06	26.650	26.950	26.100	26.450	25.933	51,708
2024-02-05	26.700	27.000	26.250	26.350	25.834	63,575
2024-02-02	26.000	26.650	25.850	26.600	26.080	54,125
2024-02-01	25.500	26.300	25.250	26.000	25.491	34,374
2024-01-31	25.500	25.950	25.300	25.700	25.197	33,057
2024-01-30	24.350	25.600	24.350	25.500	25.001	39,270
2024-01-29	24.300	24.750	24.250	24.350	23.874	60,380
2024-01-26	24.700	24.700	24.250	24.300	23.825	46,412
2024-01-25	24.300	24.750	24.100	24.300	23.825	62,179
2024-01-24	25.000	25.000	24.100	24.300	23.825	35,158
2024-01-23	24.950	24.950	24.450	24.500	24.021	58,817
2024-01-22	25.350	25.450	24.600	24.750	24.266	25,791
2024-01-19	25.100	25.400	25.050	25.250	24.756	19,480
2024-01-18	24.150	25.100	24.150	25.050	24.560	143,806
2024-01-17	24.300	24.750	24.000	24.000	23.530	29,605
2024-01-16	23.900	24.450	23.750	24.450	23.972	72,431
2024-01-15	24.550	24.650	23.550	23.900	23.432	50,957
2024-01-12	24.000	24.500	23.950	24.500	24.021	41,726
2024-01-11	24.700	24.800	23.900	23.950	23.481	85,404
2024-01-10	25.400	25.500	24.500	24.700	24.217	39,181
2024-01-09	25.650	25.800	25.300	25.400	24.903	58,771
2024-01-08	25.200	25.700	23.900	25.150	24.658	308,425
2024-01-05	26.100	26.100	25.250	25.500	25.001	110,361
2024-01-04	26.150	26.950	26.100	26.200	25.687	82,556
2024-01-03	26.800	26.800	26.050	26.400	25.884	45,977
2024-01-02	26.100	26.900	25.950	26.850	26.325	91,312
2023-12-29	26.500	26.500	25.950	25.950	25.442	58,651
2023-12-28	26.300	26.500	26.050	26.400	25.884	44,467
2023-12-27	26.350	26.600	25.850	26.300	25.785	86,463
2023-12-22	26.200	26.850	26.050	26.100	25.589	67,399
2023-12-21	25.900	26.400	25.850	26.200	25.687	115,548
2023-12-20	26.300	26.800	25.850	25.850	25.344	113,151
2023-12-19	26.000	26.400	25.450	26.000	25.491	609,102
2023-12-18	28.350	28.350	27.800	27.800	27.256	13,397
2023-12-15	27.500	28.500	27.400	28.400	27.844	137,714
2023-12-14	27.400	27.700	27.100	27.450	26.913	36,706
2023-12-13	27.500	27.650	26.950	27.500	26.962	35,306
2023-12-12	27.800	27.800	27.050	27.500	26.962	81,357
2023-12-11	28.000	28.000	27.550	28.000	27.452	60,449
2023-12-08	27.750	28.500	27.700	27.800	27.256	24,601
2023-12-07	28.350	28.350	27.450	27.800	27.256	32,097
2023-12-06	28.500	28.550	28.050	28.200	27.648	45,958
2023-12-05	27.050	28.600	26.900	27.800	27.256	97,739
2023-12-04	26.200	27.200	26.150	27.150	26.619	165,506
2023-12-01	25.950	26.100	25.400	26.000	25.491	48,480
2023-11-30	25.950	25.950	25.350	25.400	24.903	38,244

← NewerPage 12 of 21 · 1,254 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.