Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.800	18.800	17.820	17.900	17.795	342,631
2026-01-30	18.480	18.900	18.340	18.860	18.750	253,578
2026-01-29	18.780	18.920	18.440	18.500	18.392	236,156
2026-01-28	18.660	18.760	18.220	18.680	18.571	201,431
2026-01-27	18.400	18.760	18.340	18.660	18.551	202,311
2026-01-26	17.920	18.500	17.800	18.320	18.213	198,816
2026-01-23	18.200	18.280	17.860	17.900	17.795	184,073
2026-01-22	17.980	18.420	17.940	18.200	18.093	248,484
2026-01-21	17.800	18.040	17.640	17.980	17.875	78,549
2026-01-20	17.900	18.020	17.680	17.720	17.616	141,410
2026-01-19	18.200	18.200	17.900	18.000	17.895	247,034
2026-01-16	18.200	18.200	17.960	18.200	18.093	230,268
2026-01-15	18.100	18.200	17.660	18.200	18.093	479,523
2026-01-14	18.440	18.440	17.780	17.940	17.835	273,146
2026-01-13	18.380	18.700	18.060	18.300	18.193	169,258
2026-01-12	18.380	18.400	18.240	18.320	18.213	776,887
2026-01-09	18.080	18.300	17.640	18.100	17.994	471,560
2026-01-08	18.660	18.800	18.000	18.100	17.994	259,692
2026-01-07	18.060	18.840	18.040	18.560	18.451	494,343
2026-01-05	17.240	17.660	17.140	17.380	17.278	163,386
2026-01-02	16.640	17.240	16.400	17.240	17.139	195,623
2025-12-30	16.160	16.620	16.120	16.600	16.503	113,010
2025-12-29	16.200	16.300	16.020	16.200	16.105	66,412
2025-12-23	16.160	16.320	16.020	16.300	16.205	104,299
2025-12-22	16.180	16.380	16.040	16.140	16.045	133,422
2025-12-19	15.600	16.240	15.600	16.200	16.105	224,428
2025-12-18	15.800	15.840	15.520	15.660	15.568	73,226
2025-12-17	15.920	16.040	15.600	15.740	15.648	119,855
2025-12-16	16.140	16.140	15.840	15.920	15.827	190,028
2025-12-15	16.480	16.480	15.980	16.120	16.026	138,666
2025-12-12	16.500	16.960	16.420	16.480	16.383	191,870
2025-12-11	16.740	16.760	16.440	16.500	16.403	128,104
2025-12-10	16.720	16.740	16.500	16.500	16.403	104,853
2025-12-09	16.500	16.800	16.420	16.540	16.443	72,320
2025-12-08	16.400	16.900	16.240	16.500	16.403	107,272
2025-12-05	16.540	16.640	16.420	16.420	16.324	55,496
2025-12-04	16.940	17.000	16.480	16.500	16.403	113,820
2025-12-03	16.960	17.200	16.640	16.880	16.781	160,532
2025-12-02	16.840	17.000	16.740	16.900	16.801	58,938
2025-12-01	17.000	17.080	16.700	16.840	16.741	122,126
2025-11-28	16.740	16.880	16.580	16.740	16.642	55,586
2025-11-27	16.580	16.860	16.340	16.720	16.622	127,229
2025-11-26	16.260	16.580	15.980	16.440	16.344	334,914
2025-11-25	15.800	16.300	15.540	16.200	16.105	348,475
2025-11-24	15.600	15.740	15.000	15.700	15.608	527,124
2025-11-21	16.000	16.700	15.200	15.340	15.250	796,417
2025-11-20	17.060	17.140	16.620	16.960	16.861	124,029
2025-11-19	16.660	17.060	16.500	16.920	16.821	98,872
2025-11-18	17.000	17.060	16.260	16.660	16.562	286,905
2025-11-17	17.260	17.280	17.000	17.000	16.900	228,211
2025-11-14	17.300	17.560	17.200	17.280	17.179	204,996
2025-11-13	17.300	17.400	17.140	17.300	17.199	162,604
2025-11-12	17.660	17.660	17.080	17.200	17.099	203,470
2025-11-10	17.800	17.980	17.660	17.660	17.557	65,490
2025-11-07	17.720	17.920	17.540	17.720	17.616	85,034
2025-11-06	17.760	17.960	17.660	17.740	17.636	80,109
2025-11-05	17.980	17.980	17.600	17.760	17.656	90,848
2025-11-04	17.980	18.000	17.680	17.920	17.815	147,640
2025-11-03	18.100	18.100	17.760	17.880	17.775	204,305
2025-10-31	18.120	18.200	17.920	18.020	17.914	195,808

← NewerPage 4 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.