Auto Partner SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.550	29.250	28.350	28.700	28.700	387,393
2026-10-15	28.400	28.800	28.100	28.450	28.450	353,621
2026-10-14	28.000	29.000	28.000	28.450	28.450	1,580,156
2026-10-13	30.300	31.900	30.250	31.900	31.900	287,777
2026-10-12	31.050	31.650	30.150	30.650	30.650	210,541
2026-10-09	29.500	31.450	29.450	31.450	31.450	569,862
2026-10-08	30.500	30.900	28.600	29.300	29.300	214,697
2026-10-07	30.800	31.150	30.250	30.650	30.650	101,690
2026-10-06	29.300	30.900	29.200	30.900	30.900	152,600
2026-10-05	29.150	29.350	29.000	29.200	29.200	60,247
2026-10-02	29.500	30.000	29.150	29.350	29.350	69,259
2026-10-01	29.550	30.050	29.500	29.550	29.550	100,468
2026-09-30	29.600	29.950	29.500	29.950	29.950	48,275
2026-09-29	29.950	30.100	29.500	29.800	29.800	49,775
2026-09-28	30.000	30.000	29.400	30.000	30.000	102,353
2026-09-25	29.550	30.100	29.450	30.000	30.000	68,059
2026-09-24	30.100	30.100	29.400	29.550	29.550	110,397
2026-09-23	29.950	30.300	29.350	30.100	30.100	103,186
2026-09-22	30.050	30.150	29.650	29.950	29.950	117,186
2026-09-21	30.000	30.200	29.450	30.000	30.000	155,508
2026-09-18	31.000	31.000	29.750	29.950	29.950	303,802
2026-09-17	30.000	31.900	29.900	31.000	31.000	408,113
2026-09-16	29.950	30.400	29.450	30.000	30.000	108,505
2026-09-15	29.350	30.200	28.700	30.000	30.000	280,880
2026-09-14	29.800	30.100	29.200	29.400	29.400	144,138
2026-09-11	30.700	30.700	29.500	29.750	29.750	171,061
2026-09-10	30.700	31.500	30.450	31.000	31.000	145,441
2026-09-09	31.000	31.300	30.350	30.350	30.350	133,967
2026-09-08	30.900	31.350	30.600	31.150	31.150	70,669
2026-09-07	30.500	31.000	30.250	30.850	30.850	214,372
2026-09-04	30.700	30.900	30.150	30.300	30.300	173,315
2026-09-03	30.650	30.850	30.200	30.350	30.350	152,596
2026-09-02	30.500	30.950	30.050	30.650	30.650	140,159
2026-09-01	31.250	31.250	30.100	30.300	30.300	172,144
2026-08-31	30.150	31.950	29.700	31.950	31.950	938,365
2026-08-28	29.500	30.350	29.150	29.900	29.900	248,822
2026-08-27	29.850	30.000	29.300	29.500	29.500	38,231
2026-08-26	30.050	30.750	29.800	29.850	29.850	153,752
2026-08-25	30.300	30.450	29.700	30.150	30.150	54,031
2026-08-24	30.450	30.550	29.800	30.150	30.150	56,567
2026-08-21	30.150	30.550	30.000	30.400	30.400	93,888
2026-08-20	30.950	31.000	29.950	30.250	30.250	76,620
2026-08-19	30.700	30.850	30.150	30.750	30.750	71,581
2026-08-18	30.300	30.850	30.150	30.500	30.500	61,345
2026-08-17	30.850	31.000	30.150	30.350	30.350	144,338
2026-08-14	30.900	31.000	30.500	30.700	30.700	110,885
2026-08-13	31.000	31.000	30.500	30.900	30.900	144,319
2026-08-12	31.800	32.000	31.000	31.100	31.100	204,237
2026-08-11	30.500	31.800	30.500	31.800	31.800	315,511
2026-08-10	30.000	31.100	29.750	30.400	30.400	253,610
2026-08-07	29.550	30.000	29.300	29.950	29.950	110,568
2026-08-06	29.650	29.750	29.250	29.450	29.450	86,925
2026-08-05	30.000	30.250	29.300	29.600	29.600	278,707
2026-08-04	30.350	30.400	29.650	29.900	29.900	309,080
2026-08-03	29.450	31.150	29.400	30.300	30.300	472,320
2026-07-31	28.450	29.050	28.250	28.800	28.800	213,387
2026-07-30	28.100	28.500	27.700	28.400	28.400	381,269
2026-07-29	28.700	29.050	28.050	28.350	28.350	103,224
2026-07-28	28.050	28.800	27.900	28.800	28.800	228,246
2026-07-27	28.250	29.100	28.100	28.450	28.450	279,245

Page 1 of 5 · 249 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.