Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 5.000 | 5.000 | 4.860 | 4.860 | 4.134 | 259 |
| 2024-07-09 | 5.050 | 5.050 | 5.000 | 5.000 | 4.254 | 1,097 |
| 2024-07-05 | 4.840 | 5.000 | 4.840 | 5.000 | 4.254 | 627 |
| 2024-07-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.100 | 657 |
| 2024-07-03 | 4.840 | 4.900 | 4.820 | 4.820 | 4.100 | 1,821 |
| 2024-07-02 | 4.900 | 4.900 | 4.800 | 4.800 | 4.083 | 1,800 |
| 2024-07-01 | 5.000 | 5.000 | 4.900 | 4.900 | 4.168 | 1,073 |
| 2024-06-28 | 5.050 | 5.050 | 4.980 | 4.980 | 4.237 | 631 |
| 2024-06-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.168 | 365 |
| 2024-06-26 | 4.620 | 4.840 | 4.620 | 4.840 | 4.117 | 418 |
| 2024-06-21 | 5.050 | 5.050 | 5.000 | 5.000 | 4.254 | 1,629 |
| 2024-06-20 | 5.150 | 5.150 | 5.050 | 5.100 | 4.339 | 550 |
| 2024-06-17 | 5.200 | 5.500 | 4.500 | 5.500 | 4.679 | 921 |
| 2024-06-14 | 5.500 | 5.500 | 5.450 | 5.450 | 4.636 | 369 |
| 2024-06-12 | 5.600 | 5.600 | 5.600 | 5.600 | 4.764 | 100 |
| 2024-06-10 | 5.700 | 5.700 | 5.650 | 5.650 | 4.807 | 554 |
| 2024-06-04 | 5.700 | 5.700 | 5.700 | 5.700 | 4.849 | 355 |
| 2024-06-03 | 5.750 | 5.750 | 5.750 | 5.750 | 4.892 | 285 |
| 2024-05-31 | 5.700 | 5.900 | 5.700 | 5.700 | 4.849 | 1,023 |
| 2024-05-28 | 5.700 | 5.700 | 5.700 | 5.700 | 4.849 | 100 |
| 2024-05-27 | 5.700 | 5.700 | 5.700 | 5.700 | 4.849 | 50 |
| 2024-05-24 | 5.550 | 5.550 | 5.450 | 5.450 | 4.636 | 108 |
| 2024-05-23 | 5.550 | 5.650 | 5.550 | 5.650 | 4.807 | 589 |
| 2024-05-22 | 5.500 | 5.700 | 5.500 | 5.700 | 4.849 | 537 |
| 2024-05-21 | 5.500 | 5.500 | 5.400 | 5.400 | 4.594 | 242 |
| 2024-05-20 | 5.850 | 5.850 | 5.500 | 5.750 | 4.892 | 222 |
| 2024-05-17 | 5.800 | 5.800 | 5.800 | 5.800 | 4.934 | 223 |
| 2024-05-16 | 5.800 | 5.800 | 5.500 | 5.800 | 4.934 | 3,030 |
| 2024-05-15 | 6.700 | 6.700 | 5.750 | 6.000 | 5.104 | 4,020 |
| 2024-05-14 | 6.350 | 6.800 | 6.350 | 6.700 | 5.700 | 949 |
| 2024-05-08 | 6.300 | 6.300 | 6.050 | 6.100 | 5.189 | 700 |
| 2024-05-07 | 6.500 | 6.500 | 6.500 | 6.500 | 5.530 | 100 |
| 2024-05-06 | 6.650 | 6.650 | 6.200 | 6.600 | 5.615 | 1,083 |
| 2024-05-02 | 6.500 | 6.650 | 6.500 | 6.650 | 5.657 | 860 |
| 2024-04-30 | 6.500 | 6.500 | 6.500 | 6.500 | 5.530 | 100 |
| 2024-04-29 | 6.100 | 6.550 | 6.100 | 6.500 | 5.530 | 752 |
| 2024-04-25 | 5.850 | 6.100 | 5.750 | 6.100 | 5.189 | 3,247 |
| 2024-04-23 | 5.950 | 6.100 | 5.950 | 6.100 | 5.189 | 105 |
| 2024-04-22 | 5.800 | 5.900 | 5.650 | 5.900 | 5.019 | 1,978 |
| 2024-04-19 | 5.850 | 5.900 | 5.850 | 5.900 | 5.019 | 114 |
| 2024-04-18 | 5.750 | 5.750 | 5.750 | 5.750 | 4.892 | 10 |
| 2024-04-17 | 5.850 | 5.850 | 5.700 | 5.850 | 4.977 | 568 |
| 2024-04-16 | 5.850 | 5.900 | 5.850 | 5.850 | 4.977 | 1,320 |
| 2024-04-15 | 6.000 | 6.000 | 5.850 | 5.850 | 4.977 | 745 |
| 2024-04-12 | 6.050 | 6.050 | 6.050 | 6.050 | 5.147 | 1,000 |
| 2024-04-11 | 5.900 | 6.100 | 5.850 | 6.100 | 5.189 | 1,893 |
| 2024-04-10 | 5.900 | 6.100 | 5.900 | 6.100 | 5.189 | 791 |
| 2024-04-09 | 5.900 | 6.100 | 5.900 | 6.100 | 5.189 | 524 |
| 2024-04-08 | 5.900 | 6.100 | 5.900 | 5.900 | 5.019 | 850 |
| 2024-04-05 | 6.200 | 6.200 | 5.950 | 5.950 | 5.062 | 744 |
| 2024-04-04 | 6.350 | 6.350 | 6.200 | 6.300 | 5.359 | 553 |
| 2024-04-03 | 6.650 | 6.650 | 6.200 | 6.450 | 5.487 | 646 |
| 2024-04-02 | 6.650 | 6.800 | 6.650 | 6.700 | 5.700 | 224 |
| 2024-03-28 | 6.250 | 6.450 | 6.250 | 6.450 | 5.487 | 763 |
| 2024-03-27 | 6.250 | 6.250 | 6.200 | 6.200 | 5.274 | 422 |
| 2024-03-26 | 6.200 | 6.500 | 6.200 | 6.500 | 5.530 | 278 |
| 2024-03-25 | 6.650 | 6.650 | 6.450 | 6.450 | 5.487 | 224 |
| 2024-03-22 | 6.750 | 6.750 | 6.450 | 6.500 | 5.530 | 1,168 |
| 2024-03-21 | 6.600 | 6.600 | 6.100 | 6.450 | 5.487 | 838 |
| 2024-03-20 | 6.500 | 6.600 | 5.900 | 6.600 | 5.615 | 627 |
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.