Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	20.450	21.550	20.300	21.500	21.213	206,945
2025-05-12	20.700	20.900	20.100	20.400	20.127	116,946
2025-05-09	20.800	20.950	20.150	20.500	20.226	113,803
2025-05-08	20.350	20.900	20.000	20.550	20.275	324,845
2025-05-07	19.980	20.500	19.940	20.150	19.881	109,111
2025-05-06	20.000	20.100	19.500	20.000	19.733	353,722
2025-05-05	21.250	21.400	19.900	19.940	19.674	242,612
2025-05-02	19.800	21.550	19.800	21.400	21.114	315,932
2025-04-30	20.000	20.500	19.600	19.920	19.654	153,904
2025-04-29	19.800	20.000	19.580	19.980	19.713	333,463
2025-04-28	19.640	20.300	19.620	19.860	19.595	254,856
2025-04-25	18.800	19.880	18.700	19.640	19.378	426,037
2025-04-24	18.700	18.860	18.300	18.820	18.569	135,800
2025-04-23	17.900	18.700	17.720	18.700	18.450	477,648
2025-04-22	18.100	18.160	17.640	17.900	17.661	148,145
2025-04-17	17.540	18.400	17.540	18.100	17.858	264,423
2025-04-16	17.600	17.800	17.520	17.540	17.306	185,208
2025-04-15	17.800	18.220	17.420	17.420	17.187	376,053
2025-04-14	17.760	18.020	17.640	17.900	17.661	356,799
2025-04-11	17.080	17.800	16.900	17.540	17.306	170,964
2025-04-10	18.060	18.180	16.900	16.920	16.694	260,867
2025-04-09	17.020	17.560	16.740	17.360	17.128	272,593
2025-04-08	16.500	17.180	16.200	17.020	16.793	288,000
2025-04-07	15.300	16.800	15.100	16.400	16.181	284,209
2025-04-04	17.480	17.540	16.880	16.980	16.753	169,195
2025-04-03	18.100	18.100	17.400	17.420	17.187	132,235
2025-04-02	17.900	18.160	17.860	18.040	17.799	160,413
2025-04-01	17.780	18.100	17.780	17.900	17.661	255,244
2025-03-31	17.900	18.200	17.640	18.000	17.760	180,786
2025-03-28	18.100	18.180	17.840	17.900	17.661	160,896
2025-03-27	18.080	18.180	17.960	18.100	17.858	147,332
2025-03-26	18.560	18.560	18.020	18.080	17.838	151,579
2025-03-25	18.580	18.580	18.200	18.400	18.154	71,852
2025-03-24	18.420	18.560	18.240	18.380	18.134	93,827
2025-03-21	18.700	18.700	18.120	18.360	18.115	274,606
2025-03-20	18.900	18.940	18.340	18.480	18.233	86,843
2025-03-19	18.400	18.900	18.400	18.700	18.450	110,546
2025-03-18	18.320	18.700	18.260	18.540	18.292	180,482
2025-03-17	18.400	18.560	18.140	18.300	18.056	132,913
2025-03-14	18.380	18.700	18.320	18.400	18.154	213,096
2025-03-13	18.500	18.640	18.320	18.340	18.095	118,775
2025-03-12	18.140	18.540	18.140	18.480	18.233	82,385
2025-03-11	18.700	18.780	18.000	18.120	17.878	245,114
2025-03-10	19.300	19.380	18.340	18.600	18.352	262,583
2025-03-07	19.300	19.600	19.120	19.520	19.259	67,005
2025-03-06	19.560	19.740	18.840	19.240	18.983	179,338
2025-03-05	19.660	20.500	19.400	19.500	19.240	190,016
2025-03-04	20.400	20.400	19.260	19.700	19.437	283,494
2025-03-03	21.050	21.050	20.350	20.500	20.226	68,565
2025-02-28	20.700	21.100	20.600	21.000	20.719	131,271
2025-02-27	21.200	21.300	20.750	20.950	20.670	96,322
2025-02-26	20.850	21.250	20.850	21.200	20.917	51,325
2025-02-25	20.750	21.150	20.600	20.750	20.473	82,194
2025-02-24	21.000	21.200	20.600	20.800	20.522	76,905
2025-02-21	21.000	21.300	20.900	21.000	20.719	96,594
2025-02-20	21.300	21.350	20.200	20.600	20.325	64,558
2025-02-19	21.500	21.500	20.700	21.300	21.015	159,939
2025-02-18	21.800	21.800	21.300	21.500	21.213	65,631
2025-02-17	21.000	21.900	20.650	21.750	21.459	161,795
2025-02-14	20.550	21.200	20.400	20.750	20.473	157,923

← NewerPage 7 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.