Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.260	18.260	18.100	18.100	17.994	285,998
2025-10-29	17.740	18.280	17.740	18.160	18.054	305,823
2025-10-28	17.800	17.900	17.620	17.800	17.696	242,922
2025-10-27	18.100	18.240	17.720	17.760	17.656	123,952
2025-10-24	18.180	18.240	18.060	18.060	17.954	71,882
2025-10-23	18.140	18.400	18.140	18.180	18.074	657,126
2025-10-22	18.160	18.320	18.100	18.120	18.014	108,035
2025-10-21	18.260	18.460	18.060	18.140	18.034	276,967
2025-10-20	18.040	18.380	18.040	18.360	18.252	51,606
2025-10-17	18.300	18.300	17.900	18.200	18.093	129,131
2025-10-16	18.360	18.480	18.120	18.200	18.093	77,031
2025-10-15	18.420	19.020	18.260	18.260	18.153	402,081
2025-10-14	18.520	18.520	18.260	18.420	18.312	81,735
2025-10-13	18.540	18.660	18.220	18.340	18.233	135,810
2025-10-10	18.800	18.920	18.460	18.540	18.431	46,965
2025-10-09	18.880	19.120	18.600	18.680	18.571	150,973
2025-10-08	18.340	18.900	18.060	18.740	18.630	165,496
2025-10-07	18.240	18.480	18.100	18.220	18.113	91,236
2025-10-06	18.500	18.700	18.180	18.200	18.093	206,198
2025-10-03	18.500	18.500	18.300	18.400	18.292	51,800
2025-10-02	18.400	18.500	18.220	18.380	18.272	114,304
2025-10-01	18.480	18.480	18.060	18.440	18.332	80,545
2025-09-30	18.820	18.880	18.320	18.480	18.372	160,704
2025-09-29	19.060	19.180	18.660	18.700	18.590	51,770
2025-09-26	19.480	19.480	18.920	19.060	18.948	77,579
2025-09-25	19.480	19.880	19.080	19.220	19.107	116,439
2025-09-24	19.360	19.600	19.120	19.220	19.107	98,181
2025-09-23	19.000	19.400	18.900	19.360	19.247	215,736
2025-09-22	18.940	19.080	18.660	18.760	18.650	84,247
2025-09-19	19.680	19.680	18.920	18.940	18.829	159,981
2025-09-18	18.780	19.580	17.640	19.460	19.346	793,014
2025-09-17	19.320	19.340	18.180	18.200	18.093	248,293
2025-09-16	19.220	19.600	19.100	19.140	19.028	82,130
2025-09-15	19.160	19.700	19.160	19.220	19.107	120,698
2025-09-12	19.900	20.200	19.060	19.060	18.948	207,130
2025-09-11	19.920	20.400	19.180	19.760	19.644	193,367
2025-09-10	20.450	20.500	20.000	20.200	20.082	172,828
2025-09-09	20.800	21.200	20.250	20.450	20.330	50,252
2025-09-08	20.850	21.250	20.600	20.800	20.678	130,448
2025-09-05	20.200	20.550	20.050	20.500	20.380	77,216
2025-09-04	20.000	20.450	20.000	20.100	19.982	28,713
2025-09-03	20.100	20.300	20.000	20.150	20.032	51,946
2025-09-02	20.200	20.300	20.000	20.100	19.982	110,072
2025-09-01	20.050	20.350	20.000	20.200	20.082	45,976
2025-08-29	20.000	20.300	19.880	20.150	20.032	69,402
2025-08-28	20.150	20.350	19.900	20.000	19.883	69,347
2025-08-27	20.500	20.600	20.000	20.200	20.082	50,697
2025-08-26	20.400	20.600	20.250	20.500	20.380	56,315
2025-08-25	20.200	20.650	20.200	20.450	20.330	37,721
2025-08-22	20.600	20.600	20.200	20.200	20.082	49,080
2025-08-21	20.850	20.850	20.400	20.500	20.380	50,828
2025-08-20	21.300	21.350	20.750	20.950	20.827	44,697
2025-08-19	20.850	21.300	20.750	21.200	21.076	67,912
2025-08-18	20.000	20.850	19.980	20.800	20.678	83,891
2025-08-14	19.980	20.350	19.920	20.000	19.883	68,507
2025-08-13	20.000	20.200	19.820	19.840	19.724	36,295
2025-08-12	20.150	20.450	19.960	20.150	20.032	52,257
2025-08-11	20.300	20.450	20.150	20.150	20.032	29,544
2025-08-08	20.300	20.400	20.050	20.300	20.181	35,494
2025-08-07	20.400	20.600	20.100	20.300	20.181	67,836

← NewerPage 5 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.