Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	12.000	12.340	12.000	12.000	11.666	10,535
2022-09-19	12.000	12.060	11.800	12.000	11.666	61,309
2022-09-16	12.080	12.080	11.820	11.960	11.627	351,241
2022-09-15	12.000	12.000	11.720	12.000	11.666	117,292
2022-09-14	12.380	12.380	12.180	12.300	11.957	20,280
2022-09-13	12.460	12.560	12.100	12.200	11.860	32,166
2022-09-12	12.320	12.900	12.320	12.320	11.977	49,573
2022-09-09	12.440	12.440	12.040	12.200	11.860	78,615
2022-09-08	12.900	12.900	12.120	12.180	11.841	41,040
2022-09-07	12.960	13.200	12.280	12.400	12.054	44,494
2022-09-06	12.520	13.400	12.260	12.260	11.918	26,776
2022-09-05	12.460	13.000	12.360	13.000	12.638	8,034
2022-09-02	12.080	12.780	12.080	12.480	12.132	12,131
2022-09-01	12.100	12.220	11.920	12.100	11.763	24,313
2022-08-31	12.080	12.540	12.080	12.380	12.035	24,715
2022-08-30	12.260	12.600	12.200	12.380	12.035	15,481
2022-08-29	12.700	12.700	12.180	12.240	11.899	41,210
2022-08-26	12.780	12.860	12.500	12.780	12.424	19,725
2022-08-25	12.560	12.740	12.400	12.520	12.171	32,282
2022-08-24	13.140	13.200	12.420	12.420	12.074	26,113
2022-08-23	13.440	13.440	12.820	12.820	12.463	61,637
2022-08-22	13.680	13.840	13.400	13.400	13.027	72,171
2022-08-19	13.940	13.980	13.660	13.660	13.279	10,220
2022-08-18	13.860	13.900	13.640	13.880	13.493	14,541
2022-08-17	13.600	13.900	13.300	13.740	13.357	23,550
2022-08-16	13.800	13.800	13.200	13.500	13.124	23,936
2022-08-12	13.200	13.720	13.160	13.700	13.318	712,647
2022-08-11	13.180	13.200	12.500	13.000	12.638	362,583
2022-08-10	12.400	13.100	12.260	12.900	12.540	24,431
2022-08-09	12.480	12.480	11.800	12.260	11.918	28,534
2022-08-08	12.000	12.340	11.900	12.040	11.704	33,878
2022-08-05	12.240	12.460	11.720	11.980	11.646	95,378
2022-08-04	12.480	12.540	12.240	12.240	11.899	4,984
2022-08-03	12.220	12.600	12.220	12.480	12.132	17,043
2022-08-02	12.180	12.600	12.120	12.540	12.191	15,941
2022-08-01	12.180	12.360	12.040	12.180	11.841	28,494
2022-07-29	11.980	12.200	11.500	12.180	11.841	24,166
2022-07-28	11.360	11.700	11.240	11.500	11.179	15,386
2022-07-27	11.400	11.400	11.200	11.360	11.043	10,867
2022-07-26	12.080	12.080	11.020	11.220	10.907	29,129
2022-07-25	12.220	12.220	11.700	11.740	11.413	35,442
2022-07-22	12.300	12.620	12.080	12.200	11.860	11,476
2022-07-21	12.640	12.640	12.000	12.300	11.957	12,409
2022-07-20	12.000	12.600	11.860	12.600	12.249	47,002
2022-07-19	12.180	12.180	11.860	11.960	11.627	13,479
2022-07-18	12.260	12.400	12.000	12.060	11.724	18,299
2022-07-15	11.800	12.380	11.760	11.880	11.549	32,693
2022-07-14	12.360	12.360	11.740	11.740	11.413	36,360
2022-07-13	12.680	12.720	12.160	12.200	11.860	20,474
2022-07-12	13.080	13.080	12.500	12.600	12.249	39,953
2022-07-11	13.320	13.480	12.960	13.000	12.638	26,015
2022-07-08	13.280	13.380	12.960	13.320	12.949	21,213
2022-07-07	13.020	13.300	12.620	12.960	12.599	41,246
2022-07-06	13.760	13.760	12.900	12.900	12.540	267,209
2022-07-05	13.620	13.900	13.300	13.760	13.376	17,242
2022-07-04	14.120	14.140	13.440	13.440	13.065	11,188
2022-07-01	14.260	14.260	13.980	14.260	13.863	33,218
2022-06-30	14.200	14.260	13.900	14.260	13.863	20,622
2022-06-29	13.720	14.140	13.700	14.140	13.746	49,566
2022-06-28	13.900	13.900	13.740	13.740	13.357	3,577

← NewerPage 18 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.