Automatyka Pomiary Sterowanie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	14.600	14.600	13.600	13.600	12.793	165
2025-10-28	13.400	14.600	13.400	14.600	13.733	1,231
2025-10-27	13.800	14.800	13.400	14.200	13.357	396
2025-10-24	13.500	14.800	13.000	13.600	12.793	2,155
2025-10-23	13.600	13.600	13.400	13.500	12.698	346
2025-10-22	13.200	13.600	13.200	13.600	12.793	228
2025-10-21	13.600	14.000	13.000	13.000	12.228	2,962
2025-10-20	12.800	14.500	12.800	14.000	13.169	3,517
2025-10-17	16.000	16.000	13.000	13.600	12.793	6,204
2025-10-16	13.900	15.500	12.300	12.600	11.852	9,638
2025-10-15	14.300	14.300	14.100	14.100	13.263	318
2025-10-14	14.200	16.000	13.900	14.000	13.169	1,556
2025-10-13	14.000	14.900	13.300	14.200	13.357	4,248
2025-10-10	13.900	14.100	13.600	14.100	13.263	1,210
2025-10-09	14.500	14.500	13.200	13.600	12.793	925
2025-10-08	13.900	14.200	13.700	14.100	13.263	6,061
2025-10-07	13.000	13.900	13.000	13.800	12.981	2,813
2025-10-06	13.300	13.700	12.700	13.700	12.887	795
2025-10-03	13.300	13.300	12.800	12.800	12.040	313
2025-10-02	12.900	13.800	12.700	12.700	11.946	2,669
2025-10-01	12.800	13.200	12.700	13.200	12.416	1,444
2025-09-30	12.800	13.300	12.700	13.200	12.416	757
2025-09-29	12.600	13.600	12.600	12.800	12.040	4,636
2025-09-26	11.900	13.300	11.600	13.200	12.416	2,459
2025-09-25	12.600	12.700	11.600	11.900	11.193	5,105
2025-09-24	13.600	13.600	12.300	12.800	12.040	2,609
2025-09-23	13.200	13.800	13.200	13.400	12.604	1,634
2025-09-22	14.300	14.300	11.600	13.200	12.416	5,329
2025-09-19	14.600	14.600	13.700	14.300	13.451	1,636
2025-09-18	14.300	15.100	13.700	14.600	13.733	2,485
2025-09-17	13.600	15.100	13.300	14.000	13.169	3,204
2025-09-16	13.500	15.300	13.200	14.200	13.357	13,433
2025-09-15	12.000	13.500	11.300	13.400	12.604	14,840
2025-09-12	10.500	12.500	10.200	12.200	11.476	29,337
2025-09-11	12.800	15.100	10.800	11.100	10.441	40,131
2025-09-10	11.300	12.400	11.200	12.200	11.476	17,936
2025-09-09	10.800	11.300	10.300	11.200	10.535	8,512
2025-09-08	9.400	10.800	9.250	10.800	10.159	11,585
2025-09-05	9.250	10.500	9.200	9.600	9.030	6,964
2025-09-04	9.100	9.250	9.000	9.250	8.701	2,446
2025-09-03	9.000	9.100	8.850	9.100	8.560	705
2025-09-02	8.950	9.100	8.100	8.950	8.419	3,300
2025-09-01	8.650	9.150	8.600	8.950	8.419	3,299
2025-08-29	8.550	8.600	8.150	8.600	8.089	281
2025-08-28	8.150	8.550	8.150	8.550	8.042	1,178
2025-08-27	8.150	8.150	8.000	8.150	7.666	215
2025-08-26	8.200	8.250	8.000	8.200	7.713	192
2025-08-25	8.250	8.250	7.950	8.250	7.760	994
2025-08-22	8.100	8.150	7.800	8.150	7.666	801
2025-08-21	8.300	8.300	7.900	8.100	7.619	2,990
2025-08-20	8.350	8.400	7.900	7.900	7.431	1,884
2025-08-19	8.600	8.700	8.150	8.350	7.854	5,502
2025-08-18	8.900	10.400	8.600	8.700	8.183	15,647
2025-08-14	8.600	9.900	8.600	8.850	8.325	17,326
2025-08-13	8.300	8.600	7.900	8.600	8.089	1,505
2025-08-12	8.650	8.650	8.250	8.650	8.136	395
2025-08-11	8.550	8.650	8.550	8.650	8.136	375
2025-08-08	8.550	8.550	8.200	8.550	8.042	312
2025-08-07	8.550	8.550	8.550	8.550	8.042	10
2025-08-06	8.500	8.550	8.200	8.550	8.042	22

← NewerPage 5 of 15 · 852 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.