Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.800 | 6.800 | 6.700 | 6.700 | 6.302 | 469 |
| 2026-04-27 | 7.000 | 7.050 | 6.700 | 6.700 | 6.302 | 328 |
| 2026-04-24 | 6.700 | 6.850 | 6.700 | 6.700 | 6.302 | 1,047 |
| 2026-04-23 | 6.700 | 7.000 | 6.700 | 7.000 | 6.584 | 241 |
| 2026-04-22 | 6.700 | 6.700 | 6.700 | 6.700 | 6.302 | 35 |
| 2026-04-21 | 7.000 | 7.000 | 6.700 | 6.700 | 6.302 | 324 |
| 2026-04-20 | 7.200 | 7.200 | 6.500 | 7.100 | 6.678 | 1,720 |
| 2026-04-17 | 6.900 | 7.200 | 6.100 | 6.900 | 6.490 | 2,199 |
| 2026-04-16 | 6.700 | 6.950 | 6.450 | 6.900 | 6.490 | 627 |
| 2026-04-15 | 6.950 | 6.950 | 6.750 | 6.750 | 6.349 | 1,116 |
| 2026-04-14 | 6.950 | 7.050 | 6.750 | 6.750 | 6.349 | 770 |
| 2026-04-13 | 7.150 | 7.150 | 6.750 | 6.750 | 6.349 | 914 |
| 2026-04-10 | 6.950 | 7.150 | 6.800 | 7.150 | 6.726 | 1,011 |
| 2026-04-09 | 6.850 | 6.950 | 6.800 | 6.950 | 6.537 | 189 |
| 2026-04-08 | 6.750 | 6.850 | 6.750 | 6.850 | 6.443 | 245 |
| 2026-04-07 | 6.950 | 6.950 | 6.750 | 6.750 | 6.349 | 359 |
| 2026-04-02 | 6.950 | 6.950 | 6.450 | 6.950 | 6.537 | 2,293 |
| 2026-04-01 | 7.050 | 7.050 | 6.450 | 6.950 | 6.537 | 1,375 |
| 2026-03-31 | 7.050 | 7.050 | 6.800 | 7.050 | 6.631 | 537 |
| 2026-03-30 | 6.700 | 7.100 | 6.450 | 6.750 | 6.349 | 710 |
| 2026-03-27 | 6.850 | 6.850 | 6.750 | 6.750 | 6.349 | 2,123 |
| 2026-03-26 | 7.200 | 7.250 | 6.800 | 6.850 | 6.443 | 279 |
| 2026-03-25 | 7.200 | 7.200 | 6.800 | 7.200 | 6.773 | 2,090 |
| 2026-03-24 | 6.900 | 7.250 | 6.800 | 7.250 | 6.820 | 260 |
| 2026-03-23 | 7.200 | 7.200 | 6.800 | 7.200 | 6.773 | 206 |
| 2026-03-20 | 7.000 | 7.250 | 6.900 | 7.150 | 6.726 | 73 |
| 2026-03-19 | 7.250 | 7.500 | 6.500 | 6.800 | 6.396 | 4,424 |
| 2026-03-18 | 7.700 | 7.700 | 7.200 | 7.250 | 6.820 | 3,477 |
| 2026-03-17 | 7.300 | 7.700 | 7.100 | 7.300 | 6.867 | 2,854 |
| 2026-03-16 | 7.350 | 7.350 | 7.200 | 7.200 | 6.773 | 1,435 |
| 2026-03-13 | 7.350 | 7.450 | 7.200 | 7.350 | 6.914 | 719 |
| 2026-03-12 | 7.650 | 7.650 | 7.450 | 7.450 | 7.008 | 1,369 |
| 2026-03-11 | 7.900 | 7.900 | 7.650 | 7.650 | 7.196 | 75 |
| 2026-03-10 | 7.700 | 7.900 | 7.500 | 7.650 | 7.196 | 860 |
| 2026-03-09 | 7.750 | 7.750 | 7.300 | 7.700 | 7.243 | 852 |
| 2026-03-06 | 7.700 | 7.800 | 7.200 | 7.750 | 7.290 | 2,379 |
| 2026-03-05 | 8.000 | 8.000 | 7.500 | 7.500 | 7.055 | 1,170 |
| 2026-03-04 | 8.000 | 8.000 | 7.500 | 7.700 | 7.243 | 482 |
| 2026-03-03 | 8.500 | 8.500 | 7.200 | 8.000 | 7.525 | 5,335 |
| 2026-03-02 | 8.300 | 8.500 | 7.550 | 8.500 | 7.995 | 5,045 |
| 2026-02-27 | 8.500 | 8.500 | 8.200 | 8.500 | 7.995 | 1,193 |
| 2026-02-26 | 8.800 | 8.800 | 7.900 | 8.500 | 7.995 | 1,683 |
| 2026-02-25 | 8.200 | 8.600 | 8.200 | 8.600 | 8.089 | 1,877 |
| 2026-02-24 | 8.550 | 8.800 | 8.200 | 8.200 | 7.713 | 3,161 |
| 2026-02-23 | 8.600 | 8.800 | 8.500 | 8.600 | 8.089 | 2,061 |
| 2026-02-20 | 9.100 | 9.100 | 8.500 | 8.650 | 8.136 | 3,553 |
| 2026-02-19 | 8.800 | 8.900 | 8.450 | 8.600 | 8.089 | 4,034 |
| 2026-02-18 | 8.800 | 8.900 | 8.500 | 8.500 | 7.995 | 1,025 |
| 2026-02-17 | 8.700 | 9.100 | 8.450 | 8.450 | 7.948 | 812 |
| 2026-02-16 | 8.450 | 9.100 | 8.250 | 8.950 | 8.419 | 3,864 |
| 2026-02-13 | 8.250 | 8.750 | 8.200 | 8.200 | 7.713 | 5,591 |
| 2026-02-12 | 8.650 | 8.650 | 8.250 | 8.250 | 7.760 | 837 |
| 2026-02-11 | 8.400 | 8.700 | 8.200 | 8.650 | 8.136 | 2,323 |
| 2026-02-10 | 8.550 | 8.750 | 8.200 | 8.550 | 8.042 | 5,325 |
| 2026-02-09 | 8.650 | 9.100 | 8.200 | 8.450 | 7.948 | 5,408 |
| 2026-02-06 | 8.800 | 9.050 | 8.550 | 8.900 | 8.372 | 352 |
| 2026-02-05 | 9.200 | 9.200 | 8.500 | 8.500 | 7.995 | 4,320 |
| 2026-02-04 | 9.200 | 9.200 | 8.600 | 9.150 | 8.607 | 1,713 |
| 2026-02-03 | 8.950 | 9.200 | 8.800 | 9.150 | 8.607 | 4,748 |
| 2026-02-02 | 9.050 | 9.700 | 8.200 | 8.850 | 8.325 | 36,133 |
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.