Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	13.900	13.900	13.740	13.740	13.357	3,577
2022-06-27	13.980	13.980	13.720	13.800	13.415	14,348
2022-06-24	13.900	13.900	13.600	13.900	13.513	44,395
2022-06-23	13.980	13.980	13.600	13.900	13.513	1,245
2022-06-22	14.120	14.120	13.620	13.760	13.376	3,123
2022-06-21	13.940	14.240	13.940	14.140	13.746	36,118
2022-06-20	13.500	13.960	13.080	13.940	13.551	17,763
2022-06-17	12.500	13.700	12.120	13.500	13.124	60,644
2022-06-15	12.900	12.920	12.260	12.480	12.132	32,669
2022-06-14	13.160	13.380	12.920	12.940	12.579	6,240
2022-06-13	13.500	13.500	12.820	13.000	12.638	26,075
2022-06-10	13.880	13.880	13.500	13.700	13.318	21,167
2022-06-09	13.900	14.020	13.640	13.660	13.279	44,743
2022-06-08	14.040	14.280	13.900	13.920	13.532	10,776
2022-06-07	14.100	14.260	14.000	14.180	13.785	30,995
2022-06-06	14.400	14.420	14.000	14.000	13.464	12,972
2022-06-03	14.500	14.500	14.200	14.380	13.829	7,615
2022-06-02	14.300	14.700	14.220	14.380	13.829	12,187
2022-06-01	14.200	14.240	14.020	14.220	13.676	27,545
2022-05-31	14.100	14.200	14.020	14.180	13.637	20,952
2022-05-30	14.100	14.220	14.000	14.180	13.637	18,031
2022-05-27	14.180	14.180	13.900	14.020	13.483	256,197
2022-05-26	13.960	14.100	13.900	14.040	13.502	279,075
2022-05-25	14.100	14.260	13.700	13.960	13.426	128,985
2022-05-24	14.260	14.300	13.560	13.880	13.349	12,117
2022-05-23	13.960	14.000	13.820	13.820	13.291	4,492
2022-05-20	14.000	14.300	13.940	13.960	13.426	2,015
2022-05-19	13.920	14.120	13.800	13.960	13.426	197,999
2022-05-18	14.360	14.500	13.920	14.000	13.464	23,249
2022-05-17	14.080	14.200	13.980	14.200	13.656	15,398
2022-05-16	13.760	14.100	13.760	13.900	13.368	41,250
2022-05-13	14.100	14.100	14.000	14.100	13.560	111,530
2022-05-12	14.360	14.360	13.660	13.780	13.252	232,718
2022-05-11	14.200	14.300	14.000	14.260	13.714	7,941
2022-05-10	13.840	14.000	13.840	13.900	13.368	175,221
2022-05-09	14.300	14.300	13.840	13.880	13.349	24,506
2022-05-06	14.600	14.600	13.840	14.000	13.464	98,675
2022-05-05	14.880	14.880	14.140	14.260	13.714	45,599
2022-05-04	14.600	14.900	14.500	14.860	14.291	16,952
2022-05-02	14.680	14.700	14.400	14.400	13.849	5,510
2022-04-29	14.760	14.760	14.500	14.500	13.945	9,815
2022-04-28	13.900	14.700	13.900	14.700	14.137	19,939
2022-04-27	14.100	14.120	13.840	13.900	13.368	20,862
2022-04-26	13.780	14.240	13.520	14.020	13.483	118,793
2022-04-25	14.000	14.000	13.080	13.440	12.925	123,364
2022-04-22	14.300	14.400	14.000	14.000	13.464	47,161
2022-04-21	14.680	14.680	14.200	14.400	13.849	43,312
2022-04-20	14.620	14.880	14.580	14.720	14.156	13,814
2022-04-19	14.600	14.700	14.500	14.680	14.118	30,094
2022-04-14	14.700	14.920	14.600	14.660	14.099	72,427
2022-04-13	15.000	15.260	14.560	14.700	14.137	722,355
2022-04-12	15.450	16.350	15.250	16.150	15.532	63,860
2022-04-11	15.250	15.550	15.250	15.250	14.666	28,916
2022-04-08	15.900	16.100	15.600	15.600	15.003	46,397
2022-04-07	16.000	16.350	15.800	15.850	15.243	73,127
2022-04-06	16.200	16.400	15.850	15.900	15.291	31,926
2022-04-05	15.850	16.400	15.850	16.200	15.580	69,434
2022-04-04	15.650	15.800	15.300	15.800	15.195	41,589
2022-04-01	15.300	15.700	15.300	15.500	14.907	38,745
2022-03-31	15.350	15.500	15.200	15.400	14.810	7,804

← NewerPage 19 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.