Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.300 | 3.300 | 3.180 | 3.240 | 2.518 | 105 |
| 2022-08-05 | 3.300 | 3.300 | 3.300 | 3.300 | 2.565 | 434 |
| 2022-08-02 | 3.300 | 3.300 | 3.300 | 3.300 | 2.565 | 800 |
| 2022-08-01 | 3.360 | 3.360 | 3.300 | 3.300 | 2.565 | 1,018 |
| 2022-07-28 | 3.800 | 3.800 | 3.300 | 3.300 | 2.565 | 40 |
| 2022-07-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.062 | 2 |
| 2022-07-18 | 3.600 | 3.600 | 3.600 | 3.600 | 2.798 | 5 |
| 2022-07-05 | 3.900 | 3.900 | 3.900 | 3.900 | 2.736 | 1,230 |
| 2022-07-04 | 3.960 | 3.960 | 3.880 | 3.920 | 2.750 | 916 |
| 2022-07-01 | 3.840 | 3.880 | 3.800 | 3.880 | 2.722 | 862 |
| 2022-06-30 | 3.800 | 3.840 | 3.800 | 3.840 | 2.694 | 65 |
| 2022-06-23 | 3.600 | 3.600 | 3.600 | 3.600 | 2.525 | 40 |
| 2022-06-22 | 3.620 | 3.620 | 3.620 | 3.620 | 2.539 | 1,551 |
| 2022-06-21 | 3.600 | 3.600 | 3.600 | 3.600 | 2.525 | 135 |
| 2022-06-20 | 3.620 | 3.620 | 3.620 | 3.620 | 2.539 | 12 |
| 2022-06-17 | 3.580 | 3.620 | 3.580 | 3.620 | 2.539 | 825 |
| 2022-06-14 | 3.500 | 3.500 | 3.500 | 3.500 | 2.455 | 900 |
| 2022-06-03 | 3.540 | 3.540 | 3.540 | 3.540 | 2.483 | 111 |
| 2022-06-02 | 3.400 | 3.400 | 3.400 | 3.400 | 2.385 | 295 |
| 2022-05-31 | 3.300 | 3.300 | 2.980 | 3.200 | 2.245 | 1,026 |
| 2022-05-25 | 3.380 | 3.380 | 3.380 | 3.380 | 2.371 | 233 |
| 2022-05-24 | 3.520 | 3.520 | 3.400 | 3.400 | 2.385 | 1,619 |
| 2022-05-17 | 3.620 | 3.620 | 3.600 | 3.600 | 2.525 | 643 |
| 2022-05-16 | 3.320 | 3.420 | 3.320 | 3.420 | 2.399 | 533 |
| 2022-05-10 | 3.240 | 3.240 | 3.240 | 3.240 | 2.273 | 300 |
| 2022-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 2.105 | 1,000 |
| 2022-04-25 | 3.460 | 3.460 | 3.200 | 3.200 | 2.245 | 430 |
| 2022-04-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.105 | 3,185 |
| 2022-04-13 | 3.000 | 3.000 | 3.000 | 3.000 | 2.105 | 19 |
| 2022-04-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.105 | 334 |
| 2022-04-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.105 | 1,930 |
| 2022-04-08 | 3.220 | 3.220 | 3.220 | 3.220 | 2.259 | 85 |
| 2022-04-05 | 3.200 | 3.220 | 3.200 | 3.220 | 2.259 | 300 |
| 2022-04-04 | 3.460 | 3.460 | 2.780 | 2.780 | 1.950 | 1,365 |
| 2022-03-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.175 | 60 |
| 2022-03-18 | 3.000 | 3.100 | 3.000 | 3.100 | 2.175 | 923 |
| 2022-03-15 | 3.000 | 3.000 | 2.800 | 2.840 | 1.992 | 3,034 |
| 2022-03-10 | 2.800 | 2.800 | 2.800 | 2.800 | 1.964 | 74 |
| 2022-03-09 | 2.840 | 2.840 | 2.840 | 2.840 | 1.992 | 353 |
| 2022-03-08 | 3.000 | 3.000 | 2.840 | 2.840 | 1.992 | 688 |
| 2022-03-07 | 3.220 | 3.220 | 3.220 | 3.220 | 2.259 | 606 |
| 2022-03-04 | 3.220 | 3.220 | 3.220 | 3.220 | 2.259 | 311 |
| 2022-03-03 | 3.040 | 3.040 | 3.040 | 3.040 | 2.133 | 331 |
| 2022-03-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.105 | 1,000 |
| 2022-03-01 | 3.020 | 3.020 | 3.020 | 3.020 | 2.119 | 100 |
| 2022-02-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.105 | 101 |
| 2022-02-22 | 3.100 | 3.100 | 3.000 | 3.040 | 2.133 | 372 |
| 2022-02-21 | 2.780 | 3.000 | 2.780 | 2.900 | 2.034 | 4,924 |
| 2022-02-15 | 3.460 | 3.460 | 3.460 | 3.460 | 2.427 | 290 |
| 2022-02-04 | 3.660 | 3.660 | 3.660 | 3.660 | 2.568 | 80 |
| 2022-01-27 | 3.660 | 3.660 | 3.660 | 3.660 | 2.568 | 221 |
| 2022-01-24 | 3.700 | 3.700 | 3.660 | 3.660 | 2.568 | 256 |
| 2022-01-17 | 3.700 | 3.700 | 3.700 | 3.700 | 2.596 | 300 |
| 2022-01-11 | 3.900 | 3.900 | 3.900 | 3.900 | 2.736 | 227 |
| 2021-12-23 | 3.900 | 3.900 | 3.900 | 3.900 | 2.736 | 54 |
| 2021-12-22 | 3.920 | 3.920 | 3.900 | 3.900 | 2.736 | 258 |
| 2021-12-20 | 3.900 | 3.900 | 3.900 | 3.900 | 2.736 | 373 |
| 2021-12-17 | 3.900 | 3.920 | 3.900 | 3.920 | 2.750 | 757 |
| 2021-12-15 | 4.180 | 4.180 | 3.900 | 3.900 | 2.736 | 453 |
| 2021-12-10 | 3.940 | 4.380 | 3.940 | 4.380 | 3.073 | 256 |
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.