Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	20.200	20.450	20.150	20.350	20.231	40,585
2025-08-05	20.100	20.300	19.940	20.150	20.032	44,916
2025-08-04	19.720	20.300	19.720	20.100	19.982	57,929
2025-08-01	19.940	20.050	19.700	19.820	19.704	100,464
2025-07-31	20.400	20.600	19.880	20.000	19.883	125,669
2025-07-30	20.350	20.400	20.200	20.400	20.281	28,064
2025-07-29	20.650	20.650	20.200	20.200	20.082	40,637
2025-07-28	20.350	20.650	20.200	20.500	20.380	74,828
2025-07-25	20.700	20.850	20.000	20.200	20.082	94,449
2025-07-24	20.550	20.950	20.550	20.700	20.579	34,733
2025-07-23	21.450	21.450	20.400	20.500	20.380	82,606
2025-07-22	21.200	21.450	21.050	21.100	20.976	38,233
2025-07-21	20.800	21.500	20.800	21.200	21.076	136,365
2025-07-18	20.750	21.150	20.650	20.800	20.678	53,506
2025-07-17	20.500	20.700	20.300	20.700	20.579	32,119
2025-07-16	19.980	20.500	19.940	20.400	20.281	44,329
2025-07-15	19.900	20.750	19.900	19.980	19.863	116,582
2025-07-14	20.200	20.300	19.800	19.900	19.783	50,605
2025-07-11	20.000	20.400	19.940	20.200	20.082	54,234
2025-07-10	20.450	20.450	19.740	20.000	19.883	61,123
2025-07-09	20.600	20.750	20.250	20.300	20.181	35,141
2025-07-08	20.650	21.000	20.500	20.600	20.479	93,147
2025-07-07	20.300	21.200	20.300	20.750	20.628	95,249
2025-07-04	20.450	20.700	20.200	20.450	20.330	45,990
2025-07-03	20.300	20.900	20.250	20.250	20.131	71,815
2025-07-02	20.300	20.600	20.150	20.250	20.131	54,570
2025-07-01	20.550	21.000	20.200	20.200	20.082	244,491
2025-06-30	20.350	20.900	20.250	20.600	20.479	102,110
2025-06-27	20.150	20.350	19.760	20.200	20.082	104,555
2025-06-26	19.960	20.200	19.720	20.150	20.032	49,433
2025-06-25	19.900	19.960	19.500	19.920	19.803	51,196
2025-06-24	19.300	19.960	19.300	19.700	19.585	102,951
2025-06-23	19.080	19.660	19.080	19.320	19.207	80,278
2025-06-20	19.840	19.960	19.300	19.300	19.187	70,189
2025-06-18	19.760	19.940	19.360	19.720	19.605	41,268
2025-06-17	19.000	19.720	19.000	19.600	19.485	507,398
2025-06-16	19.600	19.860	18.980	19.100	18.988	106,827
2025-06-13	20.400	20.400	19.420	19.540	19.426	51,551
2025-06-12	20.200	20.600	19.600	20.400	20.281	133,465
2025-06-11	19.720	20.600	19.560	20.500	20.380	129,542
2025-06-10	19.680	19.860	19.280	19.600	19.485	49,269
2025-06-09	19.880	20.050	19.500	19.660	19.545	255,973
2025-06-06	19.900	20.100	19.660	19.880	19.614	44,889
2025-06-05	19.940	20.650	19.800	20.050	19.782	94,800
2025-06-04	19.100	19.980	19.080	19.900	19.634	113,939
2025-06-03	19.180	19.500	18.900	19.080	18.825	83,108
2025-06-02	19.400	19.840	19.240	19.500	19.240	89,283
2025-05-30	20.150	20.150	19.320	19.800	19.536	122,451
2025-05-29	20.500	20.650	19.640	20.000	19.733	158,075
2025-05-28	20.500	20.850	20.300	20.500	20.226	55,727
2025-05-27	20.500	20.600	20.250	20.450	20.177	42,363
2025-05-26	19.800	20.600	19.800	20.350	20.078	21,903
2025-05-23	20.400	20.500	19.620	19.980	19.713	66,982
2025-05-22	20.600	20.750	19.660	20.300	20.029	106,039
2025-05-21	20.600	20.800	20.400	20.700	20.423	31,287
2025-05-20	20.800	20.800	20.500	20.500	20.226	22,054
2025-05-19	20.900	21.200	20.400	20.700	20.423	74,851
2025-05-16	20.950	21.100	20.500	20.900	20.621	63,906
2025-05-15	21.750	21.900	20.650	20.850	20.571	322,569
2025-05-14	21.500	21.850	21.400	21.750	21.459	134,015

← NewerPage 6 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.