Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	18.980	19.240	18.740	19.000	18.628	136,899
2023-06-09	18.600	18.980	18.600	18.980	18.609	28,460
2023-06-07	18.380	18.600	18.240	18.600	18.236	70,160
2023-06-06	17.980	18.580	17.980	18.220	17.864	86,351
2023-06-05	18.220	18.220	17.500	17.800	17.452	14,863
2023-06-02	17.060	18.200	17.060	18.200	17.844	35,153
2023-06-01	17.000	17.560	17.000	17.060	16.726	54,618
2023-05-31	17.500	17.980	17.140	17.140	16.805	43,682
2023-05-30	18.080	18.160	17.640	17.700	17.207	11,152
2023-05-29	18.240	18.300	17.920	18.000	17.498	9,402
2023-05-26	18.300	18.480	18.100	18.140	17.634	22,125
2023-05-25	18.700	18.860	18.220	18.220	17.712	24,067
2023-05-24	18.880	18.900	18.300	18.540	18.023	15,408
2023-05-23	19.180	19.180	18.740	18.840	18.315	25,449
2023-05-22	18.400	19.160	18.400	19.000	18.470	36,702
2023-05-19	18.500	18.500	18.140	18.480	17.965	17,208
2023-05-18	18.000	18.320	18.000	18.320	17.809	41,359
2023-05-17	18.060	18.280	17.920	18.160	17.654	17,922
2023-05-16	18.000	18.500	18.000	18.300	17.790	21,403
2023-05-15	18.300	18.420	17.940	18.000	17.498	92,906
2023-05-12	18.320	18.560	18.060	18.160	17.654	26,487
2023-05-11	18.960	19.260	18.040	18.300	17.790	94,898
2023-05-10	18.500	18.940	18.500	18.900	18.373	38,035
2023-05-09	18.020	18.800	18.020	18.700	18.179	182,196
2023-05-08	18.000	18.360	17.900	17.900	17.401	108,432
2023-05-05	18.060	18.180	17.860	18.000	17.498	151,045
2023-05-04	18.000	18.400	17.460	18.280	17.771	310,892
2023-05-02	17.820	18.160	17.040	18.000	17.498	256,863
2023-04-28	18.360	18.640	18.260	18.540	18.023	426,586
2023-04-27	18.000	18.280	17.680	18.220	17.712	206,933
2023-04-26	18.120	18.160	17.920	17.960	17.459	20,500
2023-04-25	18.260	18.400	18.080	18.080	17.576	19,615
2023-04-24	18.560	18.560	18.060	18.260	17.751	23,780
2023-04-21	18.660	18.700	18.500	18.560	18.043	39,782
2023-04-20	18.940	19.100	18.680	18.720	18.198	30,353
2023-04-19	19.020	19.080	18.920	19.000	18.470	90,052
2023-04-18	18.920	19.300	18.860	19.000	18.470	70,944
2023-04-17	18.600	19.060	18.260	18.700	18.179	78,409
2023-04-14	19.200	19.200	18.560	18.600	18.082	41,893
2023-04-13	18.400	19.140	18.320	19.100	18.568	56,325
2023-04-12	19.300	19.400	18.220	18.580	18.062	188,004
2023-04-11	19.200	19.460	19.000	19.200	18.665	61,904
2023-04-06	18.700	19.240	18.640	18.960	18.432	118,609
2023-04-05	18.300	18.680	18.040	18.300	17.790	39,319
2023-04-04	17.900	18.260	17.900	18.100	17.596	123,100
2023-04-03	17.820	18.200	17.760	17.900	17.401	23,026
2023-03-31	17.980	18.160	17.700	17.760	17.265	20,046
2023-03-30	17.700	18.200	17.700	18.000	17.498	29,369
2023-03-29	17.860	18.020	17.340	17.660	17.168	29,954
2023-03-28	18.560	18.560	17.680	17.860	17.362	69,903
2023-03-27	18.700	18.700	18.220	18.560	18.043	43,384
2023-03-24	18.680	18.800	18.380	18.700	18.179	32,149
2023-03-23	18.600	18.680	18.280	18.680	18.159	18,335
2023-03-22	18.760	18.800	18.600	18.600	18.082	41,979
2023-03-21	18.500	18.780	18.360	18.680	18.159	40,660
2023-03-20	18.600	18.600	18.260	18.440	17.926	65,826
2023-03-17	18.460	18.780	18.180	18.500	17.984	115,504
2023-03-16	18.320	18.700	18.300	18.700	18.179	44,399
2023-03-15	18.660	19.280	18.000	18.240	17.732	103,475
2023-03-14	18.080	18.680	18.080	18.580	18.062	29,751

← NewerPage 15 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.