Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.900 | 5.900 | 5.700 | 5.900 | 5.900 | 523 |
| 2026-10-16 | 5.900 | 5.900 | 5.550 | 5.850 | 5.850 | 995 |
| 2026-10-15 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 515 |
| 2026-10-14 | 6.000 | 6.000 | 5.600 | 6.000 | 6.000 | 20 |
| 2026-10-13 | 6.000 | 6.050 | 5.550 | 6.000 | 6.000 | 3,953 |
| 2026-10-12 | 6.000 | 6.000 | 5.550 | 5.550 | 5.550 | 563 |
| 2026-10-09 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 256 |
| 2026-10-08 | 5.550 | 6.050 | 5.300 | 6.050 | 6.050 | 3,381 |
| 2026-10-07 | 5.600 | 5.600 | 5.300 | 5.550 | 5.550 | 3,085 |
| 2026-10-06 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 834 |
| 2026-10-05 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 664 |
| 2026-10-02 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 557 |
| 2026-10-01 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 8 |
| 2026-09-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-09-29 | 5.550 | 5.750 | 5.550 | 5.750 | 5.750 | 114 |
| 2026-09-28 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 101 |
| 2026-09-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 70 |
| 2026-09-24 | 5.950 | 5.950 | 5.550 | 5.800 | 5.800 | 947 |
| 2026-09-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2026-09-22 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 240 |
| 2026-09-21 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 442 |
| 2026-09-18 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 201 |
| 2026-09-17 | 5.700 | 6.000 | 5.550 | 5.850 | 5.850 | 2,629 |
| 2026-09-16 | 5.650 | 5.850 | 5.550 | 5.700 | 5.700 | 542 |
| 2026-09-15 | 5.800 | 5.850 | 5.600 | 5.750 | 5.750 | 671 |
| 2026-09-14 | 5.650 | 5.800 | 5.500 | 5.800 | 5.800 | 509 |
| 2026-09-11 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,605 |
| 2026-09-10 | 6.000 | 6.000 | 5.500 | 5.850 | 5.850 | 2,093 |
| 2026-09-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 21 |
| 2026-09-08 | 5.850 | 6.050 | 5.800 | 6.050 | 6.050 | 958 |
| 2026-09-07 | 6.050 | 6.100 | 5.600 | 5.850 | 5.850 | 1,584 |
| 2026-09-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 7 |
| 2026-09-03 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 2,166 |
| 2026-09-02 | 6.000 | 6.200 | 5.450 | 6.050 | 6.050 | 4,318 |
| 2026-09-01 | 6.200 | 6.200 | 6.000 | 6.050 | 6.050 | 977 |
| 2026-08-31 | 6.000 | 6.300 | 6.000 | 6.200 | 6.200 | 504 |
| 2026-08-28 | 6.200 | 6.300 | 6.050 | 6.250 | 6.250 | 170 |
| 2026-08-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 70 |
| 2026-08-25 | 6.400 | 6.400 | 6.100 | 6.350 | 6.350 | 475 |
| 2026-08-24 | 6.100 | 6.400 | 6.000 | 6.000 | 6.000 | 652 |
| 2026-08-21 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 195 |
| 2026-08-20 | 6.150 | 6.500 | 5.750 | 6.100 | 6.100 | 4,204 |
| 2026-08-19 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 260 |
| 2026-08-18 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 675 |
| 2026-08-17 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 61 |
| 2026-08-14 | 6.200 | 6.250 | 6.000 | 6.000 | 6.000 | 2,127 |
| 2026-08-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 870 |
| 2026-08-12 | 6.250 | 6.250 | 6.100 | 6.250 | 6.250 | 216 |
| 2026-08-11 | 5.950 | 6.200 | 5.950 | 6.150 | 6.150 | 1,096 |
| 2026-08-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 43 |
| 2026-08-07 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 1,109 |
| 2026-08-06 | 6.250 | 6.400 | 5.800 | 6.000 | 6.000 | 1,947 |
| 2026-08-05 | 6.300 | 6.400 | 6.250 | 6.250 | 6.250 | 1,068 |
| 2026-08-04 | 6.050 | 6.300 | 5.900 | 6.300 | 6.300 | 1,029 |
| 2026-08-03 | 6.400 | 6.400 | 5.800 | 6.050 | 6.050 | 3,022 |
| 2026-07-31 | 6.400 | 6.400 | 6.250 | 6.400 | 6.400 | 29 |
| 2026-07-30 | 6.250 | 6.400 | 6.200 | 6.400 | 6.400 | 336 |
| 2026-07-29 | 6.500 | 6.500 | 5.200 | 6.250 | 6.250 | 3,752 |
| 2026-07-28 | 6.500 | 6.500 | 5.950 | 6.450 | 6.450 | 965 |
| 2026-07-27 | 6.200 | 6.500 | 6.050 | 6.500 | 6.500 | 1,520 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.3800 PLN |
| 2025-07-08 | 0.3800 PLN |
| 2024-08-09 | 0.3000 PLN |
| 2023-07-07 | 0.3800 PLN |
| 2022-07-06 | 0.3800 PLN |
| 2021-07-29 | 0.7500 PLN |
| 2020-07-03 | 0.3500 PLN |
| 2019-06-13 | 0.0500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.