Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.600 | 12.300 | 8.250 | 8.850 | 8.325 | 104,884 |
| 2026-01-29 | 8.800 | 9.700 | 7.100 | 8.500 | 7.995 | 13,244 |
| 2026-01-28 | 8.200 | 8.800 | 8.000 | 8.700 | 8.183 | 1,910 |
| 2026-01-27 | 8.450 | 8.700 | 8.000 | 8.650 | 8.136 | 874 |
| 2026-01-26 | 8.200 | 8.550 | 8.200 | 8.200 | 7.713 | 766 |
| 2026-01-23 | 8.000 | 8.200 | 7.900 | 8.150 | 7.666 | 262 |
| 2026-01-22 | 7.800 | 8.700 | 7.800 | 7.800 | 7.337 | 2,746 |
| 2026-01-21 | 8.150 | 8.600 | 7.550 | 8.150 | 7.666 | 1,119 |
| 2026-01-20 | 8.650 | 8.800 | 8.100 | 8.600 | 8.089 | 856 |
| 2026-01-19 | 9.200 | 9.200 | 7.400 | 8.700 | 8.183 | 10,885 |
| 2026-01-16 | 9.000 | 9.150 | 9.000 | 9.150 | 8.607 | 677 |
| 2026-01-15 | 9.100 | 9.200 | 9.100 | 9.150 | 8.607 | 121 |
| 2026-01-14 | 8.350 | 9.000 | 8.350 | 8.500 | 7.995 | 573 |
| 2026-01-13 | 8.700 | 9.300 | 8.300 | 9.200 | 8.654 | 1,945 |
| 2026-01-12 | 9.350 | 9.450 | 8.500 | 9.250 | 8.701 | 1,868 |
| 2026-01-09 | 9.300 | 9.500 | 8.500 | 9.250 | 8.701 | 658 |
| 2026-01-08 | 9.350 | 9.350 | 9.000 | 9.000 | 8.466 | 1,010 |
| 2026-01-07 | 8.650 | 9.500 | 8.650 | 9.350 | 8.795 | 2,217 |
| 2026-01-05 | 8.800 | 8.950 | 8.500 | 8.650 | 8.136 | 3,859 |
| 2026-01-02 | 8.050 | 9.450 | 8.050 | 8.800 | 8.278 | 1,373 |
| 2025-12-30 | 8.050 | 8.050 | 7.900 | 8.000 | 7.525 | 798 |
| 2025-12-29 | 8.100 | 8.300 | 7.650 | 8.100 | 7.619 | 1,120 |
| 2025-12-23 | 8.250 | 8.550 | 8.250 | 8.250 | 7.760 | 345 |
| 2025-12-22 | 8.550 | 9.100 | 8.500 | 8.500 | 7.995 | 1,498 |
| 2025-12-19 | 8.550 | 8.550 | 8.250 | 8.500 | 7.995 | 275 |
| 2025-12-18 | 8.600 | 8.600 | 8.000 | 8.550 | 8.042 | 1,084 |
| 2025-12-17 | 9.000 | 9.900 | 8.400 | 8.400 | 7.901 | 2,036 |
| 2025-12-16 | 9.050 | 10.000 | 8.350 | 8.600 | 8.089 | 3,031 |
| 2025-12-15 | 9.600 | 10.200 | 7.800 | 8.800 | 8.278 | 14,981 |
| 2025-12-12 | 10.200 | 10.200 | 10.200 | 10.200 | 9.594 | 10 |
| 2025-12-11 | 10.200 | 10.300 | 9.850 | 10.200 | 9.594 | 1,517 |
| 2025-12-10 | 10.100 | 10.200 | 10.100 | 10.200 | 9.594 | 83 |
| 2025-12-09 | 9.500 | 10.100 | 9.500 | 10.100 | 9.500 | 62 |
| 2025-12-08 | 10.200 | 10.200 | 9.500 | 9.500 | 8.936 | 893 |
| 2025-12-05 | 10.100 | 10.100 | 9.500 | 10.000 | 9.406 | 385 |
| 2025-12-04 | 10.100 | 10.100 | 10.100 | 10.100 | 9.500 | 254 |
| 2025-12-03 | 9.500 | 10.700 | 9.450 | 10.200 | 9.594 | 1,853 |
| 2025-12-02 | 10.500 | 10.600 | 9.200 | 9.500 | 8.936 | 4,355 |
| 2025-12-01 | 10.700 | 11.000 | 9.300 | 10.500 | 9.877 | 1,787 |
| 2025-11-28 | 10.100 | 11.000 | 9.050 | 9.150 | 8.607 | 2,272 |
| 2025-11-27 | 8.300 | 10.200 | 7.600 | 8.800 | 8.278 | 4,038 |
| 2025-11-26 | 7.700 | 8.000 | 7.700 | 8.000 | 7.525 | 1,936 |
| 2025-11-25 | 7.100 | 7.700 | 7.050 | 7.700 | 7.243 | 6,192 |
| 2025-11-24 | 8.600 | 8.600 | 6.950 | 6.950 | 6.537 | 4,449 |
| 2025-11-21 | 9.450 | 9.450 | 8.200 | 8.600 | 8.089 | 1,133 |
| 2025-11-20 | 9.600 | 9.600 | 9.050 | 9.450 | 8.889 | 644 |
| 2025-11-19 | 9.700 | 9.700 | 9.100 | 9.200 | 8.654 | 1,086 |
| 2025-11-18 | 10.100 | 10.400 | 9.600 | 9.700 | 9.124 | 2,044 |
| 2025-11-17 | 11.000 | 11.000 | 9.150 | 10.100 | 9.500 | 6,097 |
| 2025-11-14 | 13.700 | 13.700 | 10.200 | 11.200 | 10.535 | 8,451 |
| 2025-11-13 | 14.400 | 14.400 | 13.800 | 13.800 | 12.981 | 109 |
| 2025-11-12 | 14.400 | 14.500 | 14.000 | 14.400 | 13.545 | 4,975 |
| 2025-11-10 | 14.200 | 14.200 | 13.600 | 13.600 | 12.793 | 358 |
| 2025-11-07 | 14.000 | 14.400 | 13.600 | 14.300 | 13.451 | 1,074 |
| 2025-11-06 | 14.000 | 14.000 | 13.500 | 13.600 | 12.793 | 25 |
| 2025-11-05 | 13.600 | 14.300 | 13.500 | 14.200 | 13.357 | 215 |
| 2025-11-04 | 13.500 | 13.600 | 13.400 | 13.400 | 12.604 | 238 |
| 2025-11-03 | 13.600 | 14.400 | 13.600 | 13.600 | 12.793 | 1,327 |
| 2025-10-31 | 14.000 | 14.400 | 13.900 | 13.900 | 13.075 | 614 |
| 2025-10-30 | 13.700 | 13.900 | 13.200 | 13.900 | 13.075 | 767 |
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.