Automatyka Pomiary Sterowanie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	4.020	4.020	3.000	3.080	2.620	1,340
2023-09-29	4.020	4.020	4.020	4.020	3.420	150
2023-09-28	4.020	4.040	4.020	4.040	3.437	48
2023-09-27	4.020	4.020	4.020	4.020	3.420	282
2023-09-25	4.200	4.200	4.200	4.200	3.573	595
2023-09-06	4.400	4.400	4.200	4.200	3.573	786
2023-09-05	4.200	4.200	4.200	4.200	3.573	1
2023-09-04	4.200	4.400	4.200	4.400	3.743	1,660
2023-08-31	4.060	4.200	4.060	4.200	3.573	60
2023-08-29	4.020	4.020	4.020	4.020	3.420	46
2023-08-25	4.020	4.200	4.020	4.200	3.573	994
2023-08-16	4.380	4.400	3.940	3.940	3.352	1,781
2023-08-14	4.100	4.380	4.100	4.380	3.726	489
2023-08-11	3.920	3.940	3.920	3.940	3.352	768
2023-08-07	4.000	4.200	4.000	4.200	3.573	341
2023-08-02	4.000	4.200	4.000	4.200	3.573	1,076
2023-07-31	4.200	4.200	4.200	4.200	3.573	75
2023-07-24	4.200	4.200	4.000	4.000	3.403	1,971
2023-07-21	4.200	4.200	4.200	4.200	3.573	265
2023-07-19	4.360	4.360	4.360	4.360	3.709	335
2023-07-14	4.400	4.400	4.000	4.300	3.658	1,600
2023-07-13	4.380	4.400	4.200	4.400	3.743	1,988
2023-07-11	4.400	4.400	4.400	4.400	3.743	50
2023-07-10	4.400	4.400	4.400	4.400	3.743	400
2023-07-05	4.400	4.400	4.400	4.400	3.420	1,223
2023-06-30	4.400	4.400	4.400	4.400	3.420	69
2023-06-29	4.400	4.400	4.400	4.400	3.420	10
2023-06-14	4.240	4.400	4.240	4.400	3.420	487
2023-06-12	4.400	4.400	4.400	4.400	3.420	430
2023-06-09	4.400	4.400	4.400	4.400	3.420	500
2023-05-31	4.400	4.400	4.400	4.400	3.420	30
2023-05-30	4.200	4.200	4.200	4.200	3.264	30
2023-05-25	4.200	4.200	4.200	4.200	3.264	23
2023-05-23	4.200	4.200	4.200	4.200	3.264	1
2023-05-19	4.120	4.140	4.120	4.140	3.218	474
2023-05-12	4.380	4.380	4.380	4.380	3.404	10
2023-05-11	4.120	4.320	4.120	4.320	3.358	973
2023-05-10	4.320	4.320	4.320	4.320	3.358	1
2023-05-09	4.160	4.160	4.160	4.160	3.233	485
2023-05-08	4.120	4.160	4.120	4.160	3.233	487
2023-05-04	4.400	4.400	4.400	4.400	3.420	80
2023-05-02	4.400	4.400	4.400	4.400	3.420	2
2023-04-27	4.100	4.100	4.100	4.100	3.187	488
2023-04-21	4.300	4.300	4.200	4.200	3.264	482
2023-04-19	4.400	4.400	4.400	4.400	3.420	455
2023-04-17	4.400	4.400	4.400	4.400	3.420	5
2023-04-14	4.380	4.400	4.380	4.400	3.420	198
2023-04-13	4.380	4.380	4.380	4.380	3.404	1,107
2023-04-12	4.300	4.380	4.300	4.380	3.404	510
2023-04-11	4.300	4.300	4.300	4.300	3.342	10
2023-04-06	4.080	4.160	4.080	4.160	3.233	1,010
2023-04-03	4.080	4.080	4.080	4.080	3.171	1
2023-03-31	3.920	3.940	3.920	3.940	3.062	370
2023-03-30	4.100	4.100	3.920	3.920	3.047	359
2023-03-29	3.800	4.100	3.720	4.100	3.187	1,614
2023-03-23	3.940	3.940	3.940	3.940	3.062	200
2023-03-22	4.100	4.100	3.920	3.920	3.047	517
2023-03-21	3.700	3.800	3.700	3.800	2.954	711
2023-03-20	3.780	3.780	3.780	3.780	2.938	10
2023-03-17	3.920	3.920	3.140	3.260	2.534	838

← NewerPage 12 of 15 · 851 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.