Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.600	28.550	27.550	28.200	28.200	631,209
2026-07-23	25.900	28.300	25.700	27.800	27.800	393,648
2026-07-22	26.100	26.300	25.700	25.900	25.900	48,467
2026-07-21	26.450	26.500	25.550	26.100	26.100	97,682
2026-07-20	26.600	26.750	25.800	26.250	26.250	91,502
2026-07-17	26.700	26.850	26.300	26.550	26.550	55,362
2026-07-16	26.450	27.550	26.400	27.000	27.000	283,112
2026-07-15	26.200	26.400	26.000	26.400	26.400	98,738
2026-07-14	26.350	26.600	25.950	26.200	26.200	57,603
2026-07-13	26.300	26.750	26.150	26.400	26.400	158,117
2026-07-10	26.500	26.500	26.200	26.500	26.500	85,183
2026-07-09	26.500	26.650	26.150	26.300	26.300	151,979
2026-07-08	26.350	26.700	25.700	26.500	26.500	109,588
2026-07-07	26.700	26.750	26.100	26.100	26.100	110,750
2026-07-06	26.800	27.000	26.500	26.600	26.600	64,713
2026-07-03	26.000	26.550	25.900	26.450	26.450	368,944
2026-07-02	25.800	26.400	25.700	26.000	26.000	103,959
2026-07-01	25.250	25.800	24.900	25.750	25.750	322,641
2026-06-30	25.000	25.300	24.800	25.100	25.100	142,593
2026-06-29	25.350	25.450	24.900	25.000	25.000	153,952
2026-06-26	25.450	25.450	24.950	25.300	25.300	60,141
2026-06-25	25.650	25.700	25.050	25.450	25.450	118,937
2026-06-24	25.700	25.700	25.150	25.650	25.650	225,454
2026-06-23	25.500	25.700	24.700	25.700	25.700	195,056
2026-06-22	25.700	25.850	25.450	25.700	25.700	112,738
2026-06-19	25.350	25.900	25.250	25.700	25.700	184,159
2026-06-18	25.100	25.400	24.900	25.250	25.250	62,096
2026-06-17	25.450	25.750	25.050	25.200	25.200	134,622
2026-06-16	24.950	25.250	24.100	25.200	25.200	156,772
2026-06-15	25.550	26.150	24.800	25.000	25.000	162,331
2026-06-12	25.600	26.000	25.200	25.600	25.600	56,552
2026-06-11	25.300	25.550	25.150	25.500	25.500	42,104
2026-06-10	25.600	25.600	24.850	25.400	25.400	89,497
2026-06-09	25.900	26.250	25.600	25.600	25.450	65,766
2026-06-08	25.650	26.300	25.400	26.300	26.146	197,699
2026-06-05	25.900	26.100	25.750	26.000	25.848	37,401
2026-06-03	25.550	26.100	25.450	26.050	25.897	335,458
2026-06-02	25.500	26.100	25.300	25.550	25.400	233,472
2026-06-01	26.200	26.450	25.550	25.550	25.400	103,264
2026-05-29	25.900	26.200	25.500	26.200	26.047	269,319
2026-05-28	25.750	26.050	25.350	25.800	25.649	84,971
2026-05-27	25.750	26.200	25.350	25.550	25.400	69,606
2026-05-26	25.800	26.000	25.400	25.800	25.649	120,098
2026-05-25	26.000	26.000	25.500	25.900	25.748	69,154
2026-05-22	25.600	26.000	25.450	26.000	25.848	141,932
2026-05-21	24.950	25.900	24.700	25.600	25.450	158,513
2026-05-20	24.550	25.150	24.500	24.850	24.704	52,250
2026-05-19	24.700	25.500	24.350	24.500	24.356	357,629
2026-05-18	23.800	25.000	23.600	24.500	24.356	507,001
2026-05-15	24.750	24.950	23.650	24.000	23.859	274,464
2026-05-14	22.050	25.100	21.900	25.100	24.953	690,491
2026-05-13	21.700	22.150	21.700	22.050	21.921	41,625
2026-05-12	22.350	22.400	21.650	21.650	21.523	41,609
2026-05-11	22.350	22.750	22.000	22.450	22.319	146,189
2026-05-08	22.800	22.850	22.150	22.600	22.468	88,524
2026-05-07	23.750	23.750	22.550	22.700	22.567	76,368
2026-05-06	23.100	23.850	22.950	23.350	23.213	211,467
2026-05-05	22.800	23.200	22.250	23.100	22.965	172,806
2026-05-04	22.200	22.950	21.950	22.800	22.666	141,370
2026-04-30	21.550	21.850	21.500	21.500	21.374	62,668

← NewerPage 2 of 21 · 1,253 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.