Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	18.660	18.660	17.800	18.080	17.576	73,251
2023-03-10	18.720	18.980	18.400	18.680	18.159	212,562
2023-03-09	18.540	19.400	18.340	18.740	18.218	189,609
2023-03-08	18.500	19.000	18.060	18.320	17.809	93,707
2023-03-07	18.300	18.460	18.200	18.420	17.907	83,539
2023-03-06	17.700	18.300	17.580	18.280	17.771	54,909
2023-03-03	17.200	17.700	17.180	17.520	17.032	46,923
2023-03-02	17.440	17.440	17.120	17.160	16.682	107,980
2023-03-01	17.140	17.480	17.080	17.480	16.993	46,302
2023-02-28	17.040	17.140	16.700	17.120	16.643	25,387
2023-02-27	16.760	17.040	16.520	17.040	16.565	10,344
2023-02-24	16.740	16.960	16.500	16.780	16.312	31,604
2023-02-23	17.000	17.020	16.720	16.740	16.273	22,521
2023-02-22	16.540	17.000	16.500	16.980	16.507	83,946
2023-02-21	16.540	16.560	16.440	16.540	16.079	28,853
2023-02-20	16.680	16.680	16.480	16.500	16.040	28,688
2023-02-17	16.600	16.700	16.500	16.700	16.235	19,725
2023-02-16	16.800	16.900	16.520	16.700	16.235	116,948
2023-02-15	16.860	16.880	16.800	16.880	16.410	60,264
2023-02-14	16.800	16.900	16.800	16.860	16.390	31,987
2023-02-13	16.700	16.800	16.320	16.800	16.332	50,056
2023-02-10	16.780	16.780	16.180	16.700	16.235	70,460
2023-02-09	16.600	16.880	16.540	16.860	16.390	43,208
2023-02-08	16.500	16.720	16.200	16.580	16.118	108,255
2023-02-07	15.860	16.480	15.840	16.400	15.943	140,953
2023-02-06	15.620	15.880	15.400	15.800	15.360	36,776
2023-02-03	15.400	15.500	15.400	15.500	15.068	56,641
2023-02-02	15.300	15.500	15.300	15.500	15.068	38,963
2023-02-01	15.160	15.420	15.160	15.260	14.835	28,761
2023-01-31	15.000	15.160	14.720	15.160	14.737	18,581
2023-01-30	14.900	15.140	14.720	14.980	14.562	19,651
2023-01-27	14.960	15.220	14.960	15.000	14.582	12,376
2023-01-26	14.960	15.200	14.820	14.960	14.543	15,175
2023-01-25	15.000	15.200	14.820	14.920	14.504	17,731
2023-01-24	15.100	15.300	14.820	14.900	14.485	49,298
2023-01-23	14.940	15.480	14.940	15.100	14.679	39,065
2023-01-20	14.760	14.860	14.600	14.780	14.368	65,311
2023-01-19	14.800	14.940	14.600	14.600	14.193	61,985
2023-01-18	14.980	15.000	14.700	14.880	14.465	12,637
2023-01-17	14.900	15.000	14.720	14.800	14.388	28,577
2023-01-16	14.860	15.000	14.760	14.920	14.504	37,724
2023-01-13	15.000	15.180	14.760	14.860	14.446	65,956
2023-01-12	15.280	15.280	14.720	15.000	14.582	25,220
2023-01-11	15.360	15.460	14.800	15.280	14.854	47,615
2023-01-10	15.580	15.580	15.080	15.300	14.874	68,504
2023-01-09	14.900	15.560	14.900	15.560	15.126	62,451
2023-01-05	14.640	14.760	14.520	14.760	14.349	40,975
2023-01-04	14.680	14.700	14.240	14.500	14.096	14,722
2023-01-03	14.300	14.700	14.300	14.420	14.018	62,668
2023-01-02	13.420	14.180	13.400	14.180	13.785	54,611
2022-12-30	13.080	13.420	13.080	13.420	13.046	115,062
2022-12-29	13.160	13.160	13.000	13.080	12.715	22,706
2022-12-28	13.200	13.200	12.880	13.000	12.638	26,495
2022-12-27	13.160	13.200	13.000	13.000	12.638	14,892
2022-12-23	12.980	13.100	12.880	13.080	12.715	71,713
2022-12-22	13.100	13.100	12.820	12.960	12.599	23,962
2022-12-21	13.140	13.320	13.040	13.040	12.677	7,975
2022-12-20	13.280	13.340	13.100	13.140	12.774	12,173
2022-12-19	13.140	13.220	13.140	13.220	12.852	19,454
2022-12-16	13.320	13.320	12.820	13.080	12.715	208,803

← NewerPage 16 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.