Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	15.150	15.400	15.100	15.350	14.762	24,249
2022-03-29	15.250	15.400	15.000	15.000	14.426	92,015
2022-03-28	15.150	15.250	15.100	15.250	14.666	15,718
2022-03-25	14.850	15.300	14.700	15.200	14.618	15,992
2022-03-24	15.050	15.150	14.650	14.900	14.330	35,048
2022-03-23	15.450	15.450	15.100	15.200	14.618	3,088
2022-03-22	15.350	15.400	15.150	15.350	14.762	8,590
2022-03-21	15.500	15.500	15.100	15.350	14.762	18,071
2022-03-18	15.500	15.500	15.100	15.200	14.618	64,876
2022-03-17	15.400	15.750	15.150	15.450	14.858	49,623
2022-03-16	14.250	15.400	14.100	15.350	14.762	244,084
2022-03-15	14.150	14.200	13.600	14.200	13.656	96,992
2022-03-14	14.050	14.100	13.900	14.000	13.464	29,864
2022-03-11	14.100	14.150	13.700	13.900	13.368	56,330
2022-03-10	14.300	14.300	13.850	13.900	13.368	23,297
2022-03-09	13.150	14.300	13.150	14.300	13.753	84,476
2022-03-08	12.900	13.800	12.900	13.100	12.598	76,881
2022-03-07	12.700	12.900	12.100	12.850	12.358	130,280
2022-03-04	13.500	13.650	13.000	13.000	12.502	46,554
2022-03-03	13.550	13.700	13.200	13.500	12.983	43,448
2022-03-02	13.550	13.900	13.200	13.550	13.031	40,708
2022-03-01	13.800	14.050	13.450	13.600	13.079	59,311
2022-02-28	14.350	14.400	13.700	14.200	13.656	78,816
2022-02-25	13.300	14.500	13.300	14.400	13.849	132,535
2022-02-24	12.800	13.950	11.600	13.300	12.791	326,155
2022-02-23	15.500	15.500	14.350	14.800	14.233	62,612
2022-02-22	15.200	15.800	15.200	15.350	14.762	87,048
2022-02-21	16.000	16.000	15.050	15.300	14.714	45,254
2022-02-18	15.300	15.850	15.300	15.600	15.003	15,997
2022-02-17	15.500	15.800	15.200	15.200	14.618	32,510
2022-02-16	15.850	16.200	15.500	15.500	14.907	43,839
2022-02-15	15.900	16.050	15.750	15.850	15.243	25,687
2022-02-14	16.400	16.450	15.500	15.850	15.243	195,666
2022-02-11	16.500	17.250	16.200	16.550	15.916	227,420
2022-02-10	16.400	16.750	16.200	16.600	15.964	59,728
2022-02-09	15.600	16.400	15.400	16.350	15.724	121,800
2022-02-08	15.550	15.600	15.350	15.600	15.003	15,472
2022-02-07	15.150	15.550	15.000	15.550	14.955	54,051
2022-02-04	15.550	15.550	14.550	14.950	14.378	76,642
2022-02-03	15.600	15.650	15.250	15.400	14.810	25,350
2022-02-02	15.800	15.800	15.400	15.600	15.003	22,679
2022-02-01	15.800	15.800	15.500	15.650	15.051	151,670
2022-01-31	15.750	15.800	15.400	15.800	15.195	77,816
2022-01-28	15.850	15.850	15.300	15.800	15.195	123,003
2022-01-27	16.000	16.000	15.650	15.750	15.147	33,642
2022-01-26	15.850	16.000	15.600	16.000	15.387	138,436
2022-01-25	14.950	15.900	14.950	15.500	14.907	185,444
2022-01-24	15.600	16.100	14.750	15.300	14.714	225,482
2022-01-21	15.200	15.700	14.800	15.700	15.099	80,140
2022-01-20	15.950	16.000	14.750	15.300	14.714	56,997
2022-01-19	15.950	16.000	15.400	15.900	15.291	50,231
2022-01-18	16.000	16.050	15.800	16.000	15.387	40,808
2022-01-17	15.750	16.000	15.650	15.950	15.339	67,793
2022-01-14	16.000	16.000	15.650	15.650	15.051	120,887
2022-01-13	16.000	16.050	15.850	16.050	15.435	94,915
2022-01-12	15.300	15.900	15.250	15.900	15.291	104,411
2022-01-11	15.400	15.550	15.100	15.300	14.714	45,066
2022-01-10	15.200	15.350	14.850	15.350	14.762	54,860
2022-01-07	15.450	15.450	15.050	15.100	14.522	20,414
2022-01-05	15.300	15.500	15.000	15.500	14.907	68,462

← NewerPage 20 of 21 · 1,255 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.