Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	13.480	13.480	13.020	13.240	12.871	10,539
2022-12-14	13.380	13.640	13.380	13.480	13.104	13,908
2022-12-13	13.140	13.420	12.980	13.380	13.007	37,724
2022-12-12	12.900	13.200	12.900	13.140	12.774	12,226
2022-12-09	12.920	12.920	12.800	12.900	12.540	17,520
2022-12-08	12.800	12.980	12.700	12.920	12.560	74,578
2022-12-07	13.160	13.200	12.800	12.800	12.443	55,355
2022-12-06	13.200	13.200	12.800	12.940	12.579	19,618
2022-12-05	13.600	13.600	13.000	13.200	12.832	20,435
2022-12-02	13.620	13.620	13.380	13.440	13.065	60,491
2022-12-01	13.740	13.740	13.420	13.440	13.065	8,145
2022-11-30	13.680	13.800	13.400	13.400	13.027	23,280
2022-11-29	13.540	13.700	13.300	13.680	13.299	58,475
2022-11-28	13.760	13.760	13.500	13.740	13.357	9,313
2022-11-25	13.660	13.800	13.180	13.740	13.357	38,334
2022-11-24	13.160	13.660	13.160	13.660	13.279	16,582
2022-11-23	13.460	13.500	13.220	13.300	12.929	18,454
2022-11-22	13.260	13.400	13.020	13.400	13.027	121,514
2022-11-21	13.400	13.400	13.140	13.260	12.890	436,688
2022-11-18	13.000	13.320	13.000	13.300	12.929	149,009
2022-11-17	13.400	13.500	12.840	12.900	12.540	57,436
2022-11-16	13.300	13.340	13.140	13.300	12.929	30,715
2022-11-15	13.000	13.300	12.720	13.300	12.929	211,375
2022-11-14	12.780	13.220	12.660	12.880	12.521	170,604
2022-11-10	12.760	12.820	12.400	12.740	12.385	20,754
2022-11-09	12.880	12.900	12.660	12.800	12.443	12,789
2022-11-08	12.640	12.900	12.620	12.740	12.385	44,300
2022-11-07	12.620	12.840	12.620	12.640	12.288	14,262
2022-11-04	12.100	12.500	12.100	12.500	12.152	47,088
2022-11-03	11.960	12.160	11.900	12.000	11.666	79,252
2022-11-02	11.660	12.200	11.660	11.980	11.646	25,059
2022-10-31	11.660	11.680	11.460	11.600	11.277	23,263
2022-10-28	11.800	11.800	11.560	11.580	11.257	10,610
2022-10-27	11.600	11.780	11.580	11.780	11.452	13,050
2022-10-26	11.740	11.740	11.480	11.540	11.218	180,352
2022-10-25	11.340	11.500	11.300	11.400	11.082	34,913
2022-10-24	11.500	11.600	11.340	11.400	11.082	15,260
2022-10-21	12.000	12.000	11.420	11.500	11.179	16,445
2022-10-20	11.880	11.880	11.660	11.660	11.335	7,570
2022-10-19	12.100	12.100	11.740	11.880	11.549	12,323
2022-10-18	12.000	12.100	12.000	12.060	11.724	18,396
2022-10-17	12.100	12.100	11.640	11.940	11.607	9,028
2022-10-14	11.640	11.800	11.500	11.500	11.179	23,680
2022-10-13	11.620	12.200	11.360	11.360	11.043	28,826
2022-10-12	11.600	11.600	11.500	11.540	11.218	14,642
2022-10-11	11.560	11.560	11.320	11.480	11.160	6,493
2022-10-10	11.600	11.600	11.460	11.580	11.257	4,079
2022-10-07	11.620	11.620	11.400	11.600	11.277	7,254
2022-10-06	11.500	11.760	11.400	11.600	11.277	44,017
2022-10-05	11.840	11.840	11.360	11.420	11.102	20,192
2022-10-04	11.340	11.960	11.340	11.700	11.374	32,716
2022-10-03	11.640	11.640	11.080	11.200	10.888	37,791
2022-09-30	11.800	11.800	11.400	11.400	11.082	27,065
2022-09-29	12.000	12.000	11.620	11.680	11.354	8,455
2022-09-28	12.000	12.140	11.660	11.900	11.568	14,543
2022-09-27	11.780	12.000	11.640	12.000	11.666	8,998
2022-09-26	11.800	12.040	11.500	11.660	11.335	24,336
2022-09-23	12.280	12.280	11.800	11.800	11.471	18,944
2022-09-22	11.900	12.300	11.900	11.900	11.568	12,428
2022-09-21	12.300	12.300	11.900	11.900	11.568	48,027

← NewerPage 17 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.