Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	20.550	21.200	20.400	20.750	20.473	157,923
2025-02-13	20.000	20.700	20.000	20.500	20.226	158,994
2025-02-12	19.900	20.150	19.640	19.880	19.614	158,413
2025-02-11	19.440	19.880	19.320	19.800	19.536	39,230
2025-02-10	19.760	20.100	19.240	19.240	18.983	120,631
2025-02-07	19.800	19.940	19.300	19.700	19.437	112,410
2025-02-06	19.060	19.760	19.000	19.680	19.417	144,207
2025-02-05	18.160	19.100	18.020	19.000	18.746	183,958
2025-02-04	17.680	18.200	17.680	18.020	17.779	202,315
2025-02-03	18.000	18.140	17.620	17.660	17.424	111,478
2025-01-31	17.700	18.400	17.620	18.280	18.036	380,444
2025-01-30	17.600	17.900	17.420	17.600	17.365	73,868
2025-01-29	17.300	17.800	17.300	17.600	17.365	95,672
2025-01-28	17.320	17.900	17.160	17.300	17.069	178,169
2025-01-27	17.280	17.400	17.040	17.180	16.951	109,452
2025-01-24	17.220	17.380	17.140	17.240	17.010	123,488
2025-01-23	17.480	17.580	17.100	17.120	16.891	79,030
2025-01-22	17.660	17.740	17.440	17.460	17.227	246,284
2025-01-21	17.900	17.900	17.600	17.660	17.424	66,393
2025-01-20	17.680	18.100	17.620	17.780	17.543	305,518
2025-01-17	17.600	17.940	17.500	17.600	17.365	110,519
2025-01-16	17.960	18.140	17.460	17.460	17.227	91,068
2025-01-15	17.900	17.980	17.820	17.900	17.661	99,035
2025-01-14	17.900	18.300	17.580	17.760	17.523	138,163
2025-01-13	18.780	18.780	17.400	17.480	17.247	192,237
2025-01-10	19.560	19.700	18.580	18.800	18.549	125,176
2025-01-09	19.900	19.980	19.260	19.500	19.240	45,109
2025-01-08	19.840	20.200	19.600	19.980	19.713	125,870
2025-01-07	20.000	20.200	19.700	19.840	19.575	98,738
2025-01-03	19.220	19.960	19.220	19.640	19.378	90,795
2025-01-02	19.800	20.150	19.140	19.180	18.924	125,161
2024-12-30	20.000	20.000	19.520	19.800	19.536	110,194
2024-12-27	19.800	20.000	19.540	19.900	19.634	25,873
2024-12-23	19.160	20.000	18.900	19.700	19.437	180,935
2024-12-20	19.100	19.220	18.800	19.160	18.904	92,668
2024-12-19	18.980	19.100	18.660	18.860	18.608	85,808
2024-12-18	18.980	19.060	18.540	18.900	18.648	52,366
2024-12-17	19.400	19.420	18.640	18.660	18.411	169,826
2024-12-16	19.520	19.660	19.220	19.400	19.141	72,068
2024-12-13	19.800	19.920	19.240	19.680	19.417	50,672
2024-12-12	20.300	20.500	19.700	19.700	19.437	103,886
2024-12-11	20.650	20.850	20.500	20.550	20.275	26,690
2024-12-10	21.000	21.150	20.650	20.650	20.374	49,781
2024-12-09	21.000	21.100	20.600	21.000	20.719	92,709
2024-12-06	20.850	21.100	20.850	21.100	20.818	80,533
2024-12-05	20.700	21.000	20.550	20.800	20.522	19,526
2024-12-04	20.550	21.200	20.550	20.700	20.423	79,932
2024-12-03	20.950	20.950	20.500	20.550	20.275	85,352
2024-12-02	21.000	21.150	20.800	20.900	20.621	129,907
2024-11-29	20.500	20.900	20.500	20.800	20.522	39,447
2024-11-28	20.550	20.850	20.500	20.500	20.226	17,648
2024-11-27	20.650	20.800	20.400	20.700	20.423	20,947
2024-11-26	20.950	21.000	20.200	20.300	20.029	137,527
2024-11-25	20.750	20.950	20.600	20.950	20.670	135,309
2024-11-22	21.000	21.000	20.350	20.500	20.226	29,514
2024-11-21	20.750	21.150	20.650	21.000	20.719	104,036
2024-11-20	20.600	21.000	20.100	20.600	20.325	54,354
2024-11-19	20.850	21.000	20.450	20.950	20.670	53,427
2024-11-18	20.900	21.100	20.400	20.850	20.571	38,279
2024-11-15	21.100	21.100	20.800	20.850	20.571	24,989

← NewerPage 8 of 21 · 1,254 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.