Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	25.450	26.150	25.450	25.950	25.442	46,446
2023-11-28	25.350	25.700	25.350	25.500	25.001	19,821
2023-11-27	25.500	25.500	25.000	25.350	24.854	33,100
2023-11-24	26.050	26.050	25.300	25.450	24.952	43,363
2023-11-23	25.900	26.000	25.700	26.000	25.491	17,513
2023-11-22	26.100	26.300	25.200	25.700	25.197	26,840
2023-11-21	25.100	26.050	24.900	26.050	25.540	90,077
2023-11-20	24.100	25.200	24.100	24.800	24.315	102,313
2023-11-17	23.950	24.700	23.950	24.100	23.629	42,043
2023-11-16	24.450	24.600	23.850	23.900	23.432	54,880
2023-11-15	25.400	25.600	24.200	24.250	23.776	36,598
2023-11-14	25.150	25.400	24.550	25.250	24.756	74,078
2023-11-13	25.900	26.000	25.050	25.100	24.609	51,472
2023-11-10	25.800	25.800	25.400	25.700	25.197	7,725
2023-11-09	25.250	25.900	25.250	25.500	25.001	100,067
2023-11-08	24.350	25.200	24.250	25.000	24.511	355,070
2023-11-07	24.850	24.900	23.600	24.000	23.530	39,038
2023-11-06	25.050	25.500	24.600	24.850	24.364	41,056
2023-11-03	25.000	25.050	24.550	24.850	24.364	38,630
2023-11-02	23.950	25.000	23.750	25.000	24.511	67,662
2023-10-31	23.300	23.900	23.150	23.850	23.383	38,172
2023-10-30	23.250	23.900	23.050	23.300	22.844	32,326
2023-10-27	23.650	23.900	23.250	23.250	22.795	16,167
2023-10-26	23.750	23.750	22.550	23.700	23.236	110,325
2023-10-25	24.750	24.750	23.700	23.700	23.236	29,305
2023-10-24	23.300	24.700	23.300	24.550	24.070	30,615
2023-10-23	23.500	23.900	23.100	23.300	22.844	21,107
2023-10-20	24.500	24.500	23.550	23.800	23.334	20,934
2023-10-19	25.000	25.000	24.200	24.750	24.266	22,202
2023-10-18	25.200	25.450	24.900	25.100	24.609	16,343
2023-10-17	24.600	25.500	24.500	25.200	24.707	72,419
2023-10-16	23.200	24.500	23.200	24.500	24.021	51,756
2023-10-13	23.200	23.400	23.000	23.200	22.746	62,863
2023-10-12	23.200	23.600	23.000	23.150	22.697	44,597
2023-10-11	23.700	23.700	23.100	23.300	22.844	34,858
2023-10-10	23.650	23.900	23.200	23.650	23.187	112,721
2023-10-09	23.050	23.950	22.800	23.500	23.040	106,587
2023-10-06	22.600	23.400	22.450	23.000	22.550	269,198
2023-10-05	23.000	23.000	22.450	22.700	22.256	28,582
2023-10-04	22.800	23.000	22.150	23.000	22.550	131,157
2023-10-03	23.000	23.200	22.750	22.750	22.305	81,323
2023-10-02	23.000	23.200	22.900	23.200	22.746	70,819
2023-09-29	23.200	23.200	22.850	23.200	22.746	47,918
2023-09-28	22.650	23.150	22.450	23.150	22.697	91,891
2023-09-27	22.850	23.000	22.450	22.650	22.207	110,986
2023-09-26	22.850	23.100	22.500	22.850	22.403	193,688
2023-09-25	22.850	23.150	22.700	22.850	22.403	50,671
2023-09-22	22.500	22.900	22.450	22.850	22.403	43,606
2023-09-21	22.300	22.600	22.050	22.600	22.158	72,069
2023-09-20	21.950	22.600	21.900	22.300	21.864	80,309
2023-09-19	21.450	21.800	21.000	21.600	21.177	288,061
2023-09-18	21.200	21.600	20.650	21.000	20.589	50,365
2023-09-15	20.600	21.200	20.200	21.200	20.785	140,482
2023-09-14	20.200	21.100	20.200	20.700	20.295	108,899
2023-09-13	19.480	19.980	19.180	19.920	19.530	68,362
2023-09-12	19.700	19.900	19.140	19.320	18.942	55,483
2023-09-11	20.150	20.150	19.740	19.760	19.373	21,485
2023-09-08	19.800	20.150	19.500	19.960	19.570	20,619
2023-09-07	21.150	21.150	19.820	19.980	19.589	314,636
2023-09-06	20.150	21.000	20.150	20.700	20.295	177,672

← NewerPage 13 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.