Automatyka Pomiary Sterowanie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	3.920	4.100	3.920	4.100	3.187	34
2023-03-14	4.100	4.100	4.100	4.100	3.187	160
2023-03-13	4.080	4.100	3.920	4.100	3.187	292
2023-03-10	4.160	4.160	4.160	4.160	3.233	10
2023-03-09	4.160	4.160	4.160	4.160	3.233	5
2023-03-08	4.160	4.160	4.160	4.160	3.233	5
2023-03-07	4.160	4.160	4.160	4.160	3.233	10
2023-03-06	4.100	4.100	4.100	4.100	3.187	91
2023-03-02	4.000	4.000	4.000	4.000	3.109	125
2023-02-27	4.000	4.000	4.000	4.000	3.109	375
2023-02-24	4.100	4.100	4.000	4.000	3.109	470
2023-02-23	4.100	4.100	4.100	4.100	3.187	5
2023-02-20	4.160	4.160	4.100	4.100	3.187	105
2023-02-17	3.500	4.160	3.220	4.160	3.233	2,409
2023-02-14	3.640	3.660	3.400	3.660	2.845	343
2023-02-13	3.700	3.740	3.160	3.740	2.907	1,217
2023-02-10	3.800	3.800	3.800	3.800	2.954	5
2023-02-06	3.900	3.900	3.900	3.900	3.031	50
2023-02-02	3.900	4.000	3.800	4.000	3.109	410
2023-01-30	4.300	4.300	3.600	4.300	3.342	365
2023-01-27	3.900	4.300	3.900	4.300	3.342	679
2023-01-24	3.500	3.900	3.500	3.900	3.031	50
2023-01-20	3.300	3.300	3.300	3.300	2.565	549
2023-01-19	3.300	3.300	3.160	3.160	2.456	224
2023-01-18	3.300	3.300	3.300	3.300	2.565	1,000
2023-01-16	3.300	3.300	3.300	3.300	2.565	1,480
2023-01-12	3.300	3.300	3.300	3.300	2.565	610
2023-01-09	3.300	3.300	3.300	3.300	2.565	326
2023-01-05	3.300	3.300	3.300	3.300	2.565	1,226
2023-01-02	3.300	3.300	3.300	3.300	2.565	220
2022-12-30	3.240	3.240	3.240	3.240	2.518	100
2022-12-27	3.280	3.280	3.280	3.280	2.549	275
2022-12-23	3.280	3.280	3.280	3.280	2.549	150
2022-12-21	3.300	3.300	3.300	3.300	2.565	280
2022-12-20	3.240	3.240	3.240	3.240	2.518	290
2022-12-15	3.120	3.300	3.120	3.300	2.565	952
2022-11-30	3.060	3.060	3.060	3.060	2.378	513
2022-11-29	3.200	3.200	3.200	3.200	2.487	200
2022-11-25	3.060	3.060	3.060	3.060	2.378	1
2022-11-21	3.200	3.200	3.200	3.200	2.487	200
2022-11-16	3.160	3.160	3.160	3.160	2.456	119
2022-11-15	3.300	3.300	3.300	3.300	2.565	30
2022-11-14	2.900	3.160	2.900	3.160	2.456	510
2022-11-04	3.200	3.200	2.800	2.800	2.176	868
2022-10-24	3.300	3.300	3.300	3.300	2.565	1,140
2022-10-21	3.300	3.300	3.300	3.300	2.565	540
2022-10-13	3.280	3.280	3.280	3.280	2.549	70
2022-10-11	2.980	3.300	2.980	3.300	2.565	50
2022-10-06	2.800	2.800	2.800	2.800	2.176	715
2022-10-04	2.740	2.740	2.740	2.740	2.130	475
2022-09-28	2.700	2.700	2.700	2.700	2.099	5
2022-09-14	2.900	2.900	2.640	2.640	2.052	625
2022-09-13	2.900	2.900	2.900	2.900	2.254	33
2022-09-09	3.000	3.000	2.700	2.700	2.099	104
2022-09-06	2.800	2.800	2.700	2.700	2.099	10
2022-09-05	2.900	2.900	2.800	2.800	2.176	101
2022-09-02	3.000	3.000	2.900	2.900	2.254	3
2022-08-22	3.080	3.080	3.040	3.040	2.363	45
2022-08-12	3.160	3.160	3.160	3.160	2.456	635
2022-08-09	3.240	3.300	3.240	3.300	2.565	844

← NewerPage 13 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.