Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	21.000	21.200	20.600	21.000	20.719	42,843
2024-11-13	21.250	21.700	20.600	20.800	20.522	54,570
2024-11-12	22.000	22.200	21.000	21.050	20.769	93,521
2024-11-08	22.600	22.950	22.000	22.350	22.051	25,090
2024-11-07	22.600	23.050	22.600	22.900	22.594	50,036
2024-11-06	23.200	23.650	22.400	22.700	22.397	92,816
2024-11-05	22.700	23.200	22.350	23.050	22.742	85,906
2024-11-04	21.200	22.850	21.200	22.700	22.397	118,940
2024-10-31	21.000	21.300	20.400	21.300	21.015	65,688
2024-10-30	21.150	21.350	20.550	21.000	20.719	78,654
2024-10-29	21.150	21.500	21.000	21.150	20.867	144,287
2024-10-28	21.200	21.600	21.100	21.100	20.818	28,162
2024-10-25	21.900	21.950	21.050	21.150	20.867	95,784
2024-10-24	21.900	22.350	21.600	21.850	21.558	31,178
2024-10-23	22.150	22.150	21.650	21.850	21.558	38,735
2024-10-22	22.550	22.550	22.000	22.050	21.755	29,243
2024-10-21	22.400	22.700	21.700	22.550	22.249	371,843
2024-10-18	21.750	22.400	21.400	22.400	22.101	43,060
2024-10-17	22.950	22.950	21.600	21.700	21.410	88,650
2024-10-16	23.000	23.000	22.450	23.000	22.693	132,888
2024-10-15	22.850	23.000	22.500	22.550	22.249	27,937
2024-10-14	22.800	22.900	22.550	22.550	22.249	26,583
2024-10-11	22.050	22.800	22.000	22.750	22.446	107,637
2024-10-10	22.300	22.600	22.250	22.400	22.101	26,169
2024-10-09	22.250	22.600	22.150	22.250	21.953	59,764
2024-10-08	22.600	22.600	22.050	22.250	21.953	25,090
2024-10-07	22.700	22.700	22.250	22.650	22.347	63,217
2024-10-04	22.500	22.800	22.200	22.250	21.953	52,353
2024-10-03	22.550	22.800	22.100	22.500	22.199	110,454
2024-10-02	22.800	22.900	22.550	22.550	22.249	41,228
2024-10-01	22.550	22.950	22.300	22.600	22.298	71,391
2024-09-30	22.900	23.050	22.350	23.000	22.693	58,844
2024-09-27	23.000	23.300	22.750	23.100	22.791	30,353
2024-09-26	22.850	23.250	22.700	23.000	22.693	31,670
2024-09-25	22.700	23.000	22.450	22.650	22.347	39,755
2024-09-24	22.750	23.150	22.150	22.750	22.446	249,584
2024-09-23	22.100	22.750	22.000	22.600	22.298	20,846
2024-09-20	22.100	22.700	21.850	22.000	21.706	178,356
2024-09-19	23.050	23.150	22.000	22.300	22.002	67,830
2024-09-18	23.450	23.500	22.750	23.000	22.693	36,128
2024-09-17	21.500	23.600	21.400	23.400	23.087	124,597
2024-09-16	22.750	22.900	22.050	22.250	21.953	77,370
2024-09-13	22.550	23.000	22.250	22.750	22.446	32,722
2024-09-12	22.200	22.550	21.900	22.550	22.249	23,184
2024-09-11	22.500	22.850	22.000	22.000	21.706	95,874
2024-09-10	22.400	22.800	22.100	22.400	22.101	136,581
2024-09-09	23.050	23.200	22.350	22.400	22.101	102,039
2024-09-06	23.250	23.800	23.000	23.600	23.285	283,787
2024-09-05	24.550	24.550	23.050	23.100	22.791	228,304
2024-09-04	24.100	24.950	23.900	24.300	23.975	77,166
2024-09-03	24.950	25.200	24.200	24.350	24.025	28,987
2024-09-02	25.050	25.250	24.600	24.800	24.469	48,917
2024-08-30	24.550	25.000	24.200	25.000	24.666	64,272
2024-08-29	24.150	24.750	23.800	24.600	24.271	312,374
2024-08-28	24.150	24.200	23.800	23.800	23.482	13,927
2024-08-27	24.200	24.200	23.850	23.850	23.531	15,453
2024-08-26	23.500	24.250	23.450	24.200	23.877	75,579
2024-08-23	23.150	23.800	23.150	23.800	23.482	22,986
2024-08-22	23.500	23.800	23.050	23.450	23.137	41,303
2024-08-21	23.650	23.850	23.150	23.250	22.939	252,709

← NewerPage 9 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.