Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 6.750 | 7.400 | 6.150 | 6.450 | 5.487 | 5,926 |
| 2024-03-18 | 5.850 | 7.000 | 5.850 | 6.750 | 5.742 | 9,128 |
| 2024-03-15 | 5.950 | 6.150 | 5.700 | 5.700 | 4.849 | 6,376 |
| 2024-03-14 | 5.800 | 5.800 | 5.550 | 5.750 | 4.892 | 2,498 |
| 2024-03-13 | 5.900 | 5.950 | 5.750 | 5.750 | 4.892 | 1,671 |
| 2024-03-12 | 5.650 | 6.000 | 5.600 | 5.850 | 4.977 | 14,709 |
| 2024-03-11 | 5.600 | 5.650 | 5.550 | 5.550 | 4.721 | 4,015 |
| 2024-03-08 | 5.500 | 5.500 | 5.500 | 5.500 | 4.679 | 609 |
| 2024-03-07 | 5.650 | 5.650 | 5.650 | 5.650 | 4.807 | 839 |
| 2024-03-06 | 6.000 | 6.000 | 5.500 | 5.500 | 4.679 | 5,455 |
| 2024-03-05 | 5.750 | 5.950 | 5.550 | 5.900 | 5.019 | 2,833 |
| 2024-03-04 | 5.250 | 5.250 | 5.250 | 5.250 | 4.466 | 385 |
| 2024-03-01 | 5.100 | 5.100 | 5.100 | 5.100 | 4.339 | 140 |
| 2024-02-28 | 5.300 | 5.300 | 5.200 | 5.200 | 4.424 | 1,475 |
| 2024-02-27 | 5.900 | 5.900 | 5.050 | 5.200 | 4.424 | 1,496 |
| 2024-02-26 | 5.100 | 5.950 | 5.100 | 5.200 | 4.424 | 1,351 |
| 2024-02-23 | 4.980 | 5.500 | 4.980 | 5.000 | 4.254 | 3,235 |
| 2024-02-22 | 4.720 | 4.980 | 4.660 | 4.980 | 4.237 | 302 |
| 2024-02-21 | 4.900 | 4.900 | 4.800 | 4.800 | 4.083 | 130 |
| 2024-02-19 | 5.000 | 5.000 | 4.680 | 4.800 | 4.083 | 1,860 |
| 2024-02-16 | 4.820 | 5.000 | 4.820 | 5.000 | 4.254 | 6,843 |
| 2024-02-15 | 4.380 | 4.420 | 4.260 | 4.420 | 3.760 | 778 |
| 2024-02-14 | 4.200 | 4.960 | 4.200 | 4.380 | 3.726 | 8,026 |
| 2024-02-12 | 4.240 | 4.240 | 4.240 | 4.240 | 3.607 | 472 |
| 2024-02-05 | 4.300 | 4.300 | 4.300 | 4.300 | 3.658 | 466 |
| 2024-02-02 | 4.100 | 4.400 | 4.100 | 4.400 | 3.743 | 650 |
| 2024-01-31 | 4.080 | 4.080 | 4.080 | 4.080 | 3.471 | 2 |
| 2024-01-30 | 4.200 | 4.200 | 4.200 | 4.200 | 3.573 | 977 |
| 2024-01-29 | 4.400 | 4.400 | 4.400 | 4.400 | 3.743 | 21 |
| 2024-01-18 | 4.400 | 4.400 | 4.400 | 4.400 | 3.743 | 455 |
| 2024-01-17 | 4.540 | 4.600 | 4.540 | 4.600 | 3.913 | 201 |
| 2024-01-16 | 4.600 | 4.760 | 4.600 | 4.760 | 4.049 | 466 |
| 2024-01-05 | 4.600 | 4.600 | 4.600 | 4.600 | 3.913 | 20 |
| 2024-01-02 | 4.980 | 4.980 | 4.800 | 4.800 | 4.083 | 104 |
| 2023-12-28 | 4.020 | 4.120 | 4.020 | 4.120 | 3.505 | 6 |
| 2023-12-27 | 4.120 | 4.120 | 4.000 | 4.000 | 3.403 | 1,113 |
| 2023-12-21 | 4.300 | 4.300 | 4.300 | 4.300 | 3.658 | 140 |
| 2023-12-20 | 4.300 | 4.300 | 4.300 | 4.300 | 3.658 | 1 |
| 2023-12-19 | 4.300 | 4.300 | 4.120 | 4.260 | 3.624 | 68 |
| 2023-12-18 | 4.300 | 4.300 | 4.300 | 4.300 | 3.658 | 141 |
| 2023-12-15 | 3.940 | 4.100 | 3.940 | 4.100 | 3.488 | 1,007 |
| 2023-12-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.352 | 1 |
| 2023-12-07 | 4.040 | 4.100 | 3.860 | 3.860 | 3.284 | 2,002 |
| 2023-12-05 | 3.960 | 4.040 | 3.960 | 4.040 | 3.437 | 761 |
| 2023-12-04 | 4.040 | 4.040 | 4.040 | 4.040 | 3.437 | 1 |
| 2023-11-20 | 3.900 | 3.900 | 3.860 | 3.860 | 3.284 | 1,450 |
| 2023-11-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.301 | 73 |
| 2023-11-14 | 3.800 | 3.800 | 3.340 | 3.340 | 2.841 | 1,348 |
| 2023-11-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.284 | 312 |
| 2023-11-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.403 | 200 |
| 2023-11-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.403 | 30 |
| 2023-11-07 | 4.020 | 4.020 | 4.000 | 4.000 | 3.403 | 360 |
| 2023-11-06 | 4.080 | 4.080 | 4.080 | 4.080 | 3.471 | 200 |
| 2023-10-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.403 | 1,156 |
| 2023-10-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.403 | 30 |
| 2023-10-10 | 4.020 | 4.400 | 4.000 | 4.400 | 3.743 | 722 |
| 2023-10-09 | 4.020 | 4.220 | 4.020 | 4.220 | 3.590 | 201 |
| 2023-10-06 | 4.020 | 4.200 | 4.020 | 4.200 | 3.573 | 20 |
| 2023-10-05 | 3.980 | 4.220 | 3.980 | 4.220 | 3.590 | 1,897 |
| 2023-10-04 | 3.000 | 3.600 | 3.000 | 3.600 | 3.063 | 1,396 |
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.