Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.250	21.750	21.100	21.500	21.374	81,581
2026-04-28	21.500	21.800	20.900	21.200	21.076	105,761
2026-04-27	22.500	22.550	21.500	21.500	21.374	102,288
2026-04-24	22.550	22.650	22.150	22.350	22.219	60,715
2026-04-23	22.900	23.100	22.250	22.650	22.517	144,879
2026-04-22	22.450	22.850	22.100	22.700	22.567	102,133
2026-04-21	22.350	22.700	22.250	22.400	22.269	120,633
2026-04-20	22.900	22.900	22.250	22.300	22.169	141,363
2026-04-17	22.200	23.450	22.000	22.950	22.816	471,270
2026-04-16	21.400	22.450	21.100	22.250	22.120	406,792
2026-04-15	19.780	21.400	19.620	21.400	21.275	680,004
2026-04-14	19.320	19.720	19.240	19.700	19.585	320,281
2026-04-13	19.580	19.700	19.220	19.300	19.187	137,603
2026-04-10	19.680	19.960	19.420	19.580	19.465	251,879
2026-04-09	19.320	19.700	19.220	19.660	19.545	446,320
2026-04-08	18.220	19.600	18.160	19.300	19.187	673,511
2026-04-07	18.000	18.240	17.760	18.040	17.934	167,930
2026-04-02	17.960	18.140	17.780	18.000	17.895	84,239
2026-04-01	17.940	18.220	17.820	17.960	17.855	110,467
2026-03-31	17.340	18.140	17.340	18.000	17.895	252,993
2026-03-30	17.600	17.620	17.300	17.340	17.238	90,579
2026-03-27	18.000	18.000	17.600	17.600	17.497	105,187
2026-03-26	18.080	18.180	17.980	18.000	17.895	139,484
2026-03-25	17.920	18.260	17.820	18.080	17.974	818,782
2026-03-24	17.500	17.940	17.440	17.920	17.815	92,735
2026-03-23	17.360	17.960	17.000	17.880	17.775	133,484
2026-03-20	17.620	18.060	17.500	17.500	17.398	146,709
2026-03-19	18.000	18.080	17.720	17.780	17.676	191,360
2026-03-18	18.040	18.640	18.020	18.040	17.934	606,063
2026-03-17	17.940	18.300	17.840	18.180	18.074	212,294
2026-03-16	18.000	18.060	17.700	17.940	17.835	83,198
2026-03-13	17.820	18.080	17.640	17.980	17.875	116,963
2026-03-12	17.840	17.940	17.520	17.820	17.716	171,007
2026-03-11	17.600	17.860	17.480	17.700	17.596	115,762
2026-03-10	17.060	17.680	17.060	17.600	17.497	188,935
2026-03-09	17.360	17.800	16.680	17.200	17.099	308,657
2026-03-06	18.200	18.240	17.640	17.680	17.576	67,137
2026-03-05	18.000	18.280	17.820	18.100	17.994	170,983
2026-03-04	17.240	18.140	17.240	18.000	17.895	229,465
2026-03-03	17.900	17.900	17.140	17.240	17.139	87,579
2026-03-02	17.500	17.900	17.500	17.900	17.795	88,604
2026-02-27	17.900	18.080	17.840	18.060	17.954	249,287
2026-02-26	18.040	18.100	17.900	17.920	17.815	68,515
2026-02-25	17.920	18.040	17.720	17.900	17.795	87,569
2026-02-24	17.860	17.880	17.540	17.880	17.775	75,632
2026-02-23	17.520	18.000	17.500	17.860	17.755	77,671
2026-02-20	17.840	17.900	17.520	17.520	17.417	39,247
2026-02-19	18.000	18.040	17.800	17.800	17.696	151,464
2026-02-18	17.800	18.140	17.600	17.960	17.855	212,075
2026-02-17	17.960	18.120	17.800	17.880	17.775	83,293
2026-02-16	17.500	17.940	17.360	17.900	17.795	109,513
2026-02-13	17.680	17.680	17.240	17.520	17.417	120,983
2026-02-12	17.520	17.780	17.440	17.680	17.576	74,437
2026-02-11	17.400	17.660	17.180	17.500	17.398	111,308
2026-02-10	17.940	17.960	17.260	17.380	17.278	158,388
2026-02-09	17.520	17.940	17.340	17.720	17.616	82,326
2026-02-06	17.060	17.580	17.060	17.500	17.398	81,061
2026-02-05	17.660	17.700	17.060	17.080	16.980	171,696
2026-02-04	17.440	17.780	17.440	17.580	17.477	66,870
2026-02-03	18.000	18.100	17.360	17.360	17.258	182,612

← NewerPage 3 of 5 · 249 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.