Automatyka Pomiary Sterowanie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.150	6.200	6.150	6.200	6.200	269
2026-07-23	6.100	6.150	6.100	6.150	6.150	26
2026-07-22	6.150	6.150	6.100	6.150	6.150	250
2026-07-21	6.350	6.400	6.100	6.150	6.150	285
2026-07-20	6.500	6.550	5.500	6.350	6.350	759
2026-07-17	6.500	6.500	6.500	6.500	6.500	125
2026-07-16	6.250	6.550	6.250	6.550	6.550	365
2026-07-15	6.500	6.500	6.250	6.250	6.250	248
2026-07-14	6.300	6.550	6.250	6.550	6.550	14
2026-07-13	6.050	6.300	5.900	6.300	6.300	580
2026-07-10	6.900	6.900	5.800	6.450	6.450	1,995
2026-07-09	5.000	5.950	4.500	5.800	5.800	4,219
2026-07-08	6.500	6.500	6.200	6.400	6.020	1,759
2026-07-07	6.500	6.500	6.300	6.300	5.926	1,648
2026-07-06	6.100	6.500	6.100	6.450	6.067	2,858
2026-07-03	6.050	6.050	5.900	6.050	5.691	531
2026-07-02	5.900	5.950	5.900	5.950	5.597	95
2026-07-01	6.000	6.100	5.950	6.000	5.644	873
2026-06-30	6.100	6.100	5.900	6.050	5.691	3,058
2026-06-29	6.100	6.100	6.100	6.100	5.738	45
2026-06-26	5.850	6.100	5.850	5.900	5.550	242
2026-06-25	6.000	6.000	6.000	6.000	5.644	215
2026-06-24	6.000	6.100	6.000	6.050	5.691	362
2026-06-23	6.050	6.050	6.000	6.050	5.691	167
2026-06-22	5.950	6.100	5.950	6.100	5.738	12
2026-06-19	6.100	6.100	5.950	6.050	5.691	108
2026-06-18	6.050	6.100	5.950	6.100	5.738	1,835
2026-06-17	6.250	6.250	6.050	6.250	5.879	150
2026-06-16	6.500	6.500	6.050	6.200	5.832	1,990
2026-06-15	6.450	6.450	6.300	6.300	5.926	125
2026-06-12	6.450	6.500	6.100	6.100	5.738	658
2026-06-11	6.200	6.300	5.850	6.300	5.926	2,991
2026-06-10	5.650	6.200	5.650	6.200	5.832	1,199
2026-06-09	6.200	6.200	5.700	5.700	5.362	1,549
2026-06-08	6.500	6.500	6.150	6.200	5.832	1,459
2026-06-05	6.400	6.600	6.150	6.150	5.785	659
2026-06-03	6.600	6.600	6.400	6.400	6.020	1,200
2026-06-02	6.900	6.900	6.550	6.550	6.161	1,824
2026-06-01	6.200	6.900	6.150	6.900	6.490	4,576
2026-05-29	6.150	6.150	6.100	6.150	5.785	5,432
2026-05-28	6.150	6.150	6.000	6.050	5.691	1,555
2026-05-27	6.250	6.250	6.050	6.150	5.785	949
2026-05-26	6.300	6.300	6.100	6.100	5.738	280
2026-05-25	6.250	6.250	6.200	6.200	5.832	4,051
2026-05-22	6.200	6.200	6.000	6.200	5.832	1,540
2026-05-21	6.250	6.250	6.100	6.250	5.879	24
2026-05-20	6.200	6.400	6.000	6.000	5.644	2,339
2026-05-19	6.600	6.600	6.200	6.200	5.832	130
2026-05-18	6.300	6.600	6.200	6.300	5.926	2,577
2026-05-15	6.600	6.600	6.300	6.300	5.926	741
2026-05-14	6.550	7.000	6.500	6.600	6.208	2,123
2026-05-13	6.600	6.600	6.300	6.600	6.208	160
2026-05-12	6.600	6.600	6.200	6.600	6.208	61
2026-05-11	6.600	6.600	6.400	6.600	6.208	330
2026-05-08	6.650	6.750	5.500	6.550	6.161	6,583
2026-05-07	6.600	7.000	6.600	6.700	6.302	22
2026-05-06	7.000	7.000	6.500	6.700	6.302	519
2026-05-05	6.750	7.000	6.500	7.000	6.584	614
2026-05-04	6.700	6.750	6.650	6.750	6.349	92
2026-04-30	6.700	6.700	6.700	6.700	6.302	21

← NewerPage 2 of 5 · 248 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.