Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	14.950	15.250	14.800	15.250	14.666	121,413
2022-01-03	14.200	14.950	14.100	14.900	14.330	100,108
2021-12-30	14.250	14.400	14.050	14.200	13.656	14,545
2021-12-29	14.150	14.350	14.000	14.250	13.704	115,864
2021-12-28	14.100	14.300	13.900	14.150	13.608	73,110
2021-12-27	13.750	14.150	13.450	14.150	13.608	153,254
2021-12-23	13.800	13.800	13.300	13.750	13.224	21,019
2021-12-22	13.650	13.800	13.600	13.800	13.272	76,777
2021-12-21	13.650	13.650	13.300	13.500	12.983	69,623
2021-12-20	13.700	13.700	13.250	13.500	12.983	22,235
2021-12-17	13.500	13.950	13.500	13.800	13.272	20,127
2021-12-16	13.500	13.650	13.500	13.600	13.079	17,873
2021-12-15	13.800	13.850	13.500	13.500	12.983	37,023
2021-12-14	14.000	14.000	13.550	13.700	13.175	26,385
2021-12-13	13.800	14.000	13.650	13.850	13.320	23,401
2021-12-10	13.950	13.950	13.650	13.800	13.272	34,945
2021-12-09	13.600	13.750	13.500	13.700	13.175	32,028
2021-12-08	13.700	13.850	13.600	13.600	13.079	8,140
2021-12-07	13.200	13.900	13.200	13.850	13.320	36,760
2021-12-06	13.450	13.600	13.200	13.200	12.695	38,550
2021-12-03	13.650	14.000	13.450	13.450	12.935	147,008
2021-12-02	14.050	14.050	13.650	13.900	13.368	342,553
2021-12-01	13.550	14.100	13.550	14.100	13.560	71,098
2021-11-30	13.300	13.900	13.050	13.900	13.368	91,222
2021-11-29	13.050	13.500	12.750	13.500	12.983	76,578
2021-11-26	12.950	13.250	12.800	13.150	12.647	72,139
2021-11-25	13.300	13.500	13.300	13.300	12.791	17,148
2021-11-24	12.850	13.500	12.850	13.300	12.791	289,404
2021-11-23	12.950	13.050	12.700	12.800	12.310	70,841
2021-11-22	13.050	13.400	13.000	13.050	12.550	122,291
2021-11-19	13.650	13.800	13.250	13.400	12.887	158,234
2021-11-18	13.900	13.950	13.650	13.800	13.272	70,691
2021-11-17	13.900	13.900	13.750	13.900	13.368	5,404
2021-11-16	13.650	13.950	13.650	13.900	13.368	3,972
2021-11-15	13.850	14.050	13.700	13.700	13.175	33,785
2021-11-12	13.750	13.950	13.350	13.800	13.272	20,743
2021-11-10	13.950	14.100	13.700	13.750	13.224	24,550
2021-11-09	14.150	14.150	13.850	14.050	13.512	30,110
2021-11-08	14.050	14.200	13.950	14.000	13.464	56,365
2021-11-05	13.800	14.100	13.550	13.950	13.416	239,331
2021-11-04	13.550	13.800	13.500	13.800	13.272	24,574
2021-11-03	13.550	13.600	13.200	13.600	13.079	17,378
2021-11-02	13.500	13.550	13.300	13.550	13.031	36,357
2021-10-29	13.550	13.550	13.150	13.500	12.983	60,356
2021-10-28	13.200	13.550	13.200	13.400	12.887	127,048
2021-10-27	13.000	13.100	12.850	13.000	12.502	73,194
2021-10-26	12.950	13.200	12.900	12.900	12.406	22,473
2021-10-25	13.200	13.350	12.950	13.100	12.598	47,733
2021-10-22	13.600	13.600	13.200	13.250	12.743	25,780
2021-10-21	13.250	13.600	13.200	13.500	12.983	18,687
2021-10-20	13.600	13.600	13.200	13.500	12.983	20,536
2021-10-19	13.400	13.600	13.200	13.200	12.695	93,565
2021-10-18	13.950	14.000	13.200	13.450	12.935	48,693
2021-10-15	14.050	14.200	13.850	13.900	13.368	35,749
2021-10-14	14.300	14.300	13.900	14.000	13.464	14,997

← NewerPage 21 of 21 · 1,255 trading days

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.