Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.750 | 8.750 | 8.200 | 8.550 | 8.042 | 55 |
| 2025-08-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.231 | 4 |
| 2025-08-01 | 8.400 | 8.750 | 8.400 | 8.750 | 8.231 | 818 |
| 2025-07-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.419 | 58 |
| 2025-07-29 | 8.500 | 8.950 | 8.500 | 8.950 | 8.419 | 920 |
| 2025-07-28 | 8.300 | 8.500 | 8.200 | 8.200 | 7.713 | 1,123 |
| 2025-07-25 | 8.400 | 8.400 | 7.850 | 8.300 | 7.807 | 83 |
| 2025-07-24 | 8.000 | 8.400 | 8.000 | 8.300 | 7.807 | 785 |
| 2025-07-23 | 8.200 | 8.200 | 8.000 | 8.000 | 7.525 | 2,304 |
| 2025-07-22 | 8.550 | 8.600 | 8.400 | 8.550 | 8.042 | 301 |
| 2025-07-21 | 8.850 | 8.900 | 8.400 | 8.550 | 8.042 | 289 |
| 2025-07-18 | 8.900 | 8.900 | 8.100 | 8.850 | 8.325 | 1,061 |
| 2025-07-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.419 | 2 |
| 2025-07-16 | 9.000 | 9.000 | 8.550 | 8.950 | 8.419 | 1,339 |
| 2025-07-15 | 9.000 | 9.450 | 7.800 | 9.000 | 8.466 | 1,558 |
| 2025-07-14 | 9.600 | 9.600 | 8.700 | 9.600 | 9.030 | 844 |
| 2025-07-11 | 8.300 | 9.700 | 8.300 | 8.700 | 8.183 | 1,487 |
| 2025-07-10 | 8.100 | 9.000 | 7.750 | 9.000 | 8.466 | 786 |
| 2025-07-09 | 9.300 | 9.300 | 7.600 | 8.850 | 8.325 | 1,188 |
| 2025-07-08 | 9.300 | 9.950 | 7.450 | 8.800 | 8.278 | 1,846 |
| 2025-07-07 | 10.000 | 10.400 | 9.100 | 10.100 | 9.143 | 930 |
| 2025-07-04 | 10.300 | 10.300 | 9.400 | 10.300 | 9.324 | 605 |
| 2025-07-03 | 9.700 | 10.300 | 9.000 | 10.300 | 9.324 | 395 |
| 2025-07-02 | 10.900 | 10.900 | 9.700 | 10.700 | 9.686 | 1,985 |
| 2025-07-01 | 11.000 | 11.000 | 8.550 | 10.900 | 9.867 | 724 |
| 2025-06-30 | 10.200 | 11.000 | 9.650 | 10.900 | 9.867 | 1,690 |
| 2025-06-27 | 8.550 | 10.200 | 8.550 | 10.200 | 9.233 | 2,352 |
| 2025-06-26 | 9.300 | 9.300 | 8.550 | 9.300 | 8.419 | 23 |
| 2025-06-25 | 8.200 | 9.450 | 8.200 | 9.450 | 8.555 | 388 |
| 2025-06-24 | 8.100 | 9.500 | 8.100 | 9.500 | 8.600 | 774 |
| 2025-06-23 | 8.000 | 9.000 | 8.000 | 8.950 | 8.102 | 2,151 |
| 2025-06-20 | 7.950 | 9.000 | 7.950 | 9.000 | 8.147 | 942 |
| 2025-06-18 | 7.950 | 8.250 | 7.750 | 8.250 | 7.468 | 58 |
| 2025-06-17 | 9.150 | 9.150 | 7.950 | 7.950 | 7.197 | 38 |
| 2025-06-16 | 7.500 | 8.750 | 7.500 | 8.750 | 7.921 | 307 |
| 2025-06-13 | 7.650 | 8.800 | 7.650 | 7.850 | 7.106 | 1,607 |
| 2025-06-12 | 7.900 | 7.900 | 7.150 | 7.900 | 7.151 | 117 |
| 2025-06-11 | 7.600 | 7.900 | 7.250 | 7.900 | 7.151 | 744 |
| 2025-06-10 | 7.350 | 7.600 | 7.350 | 7.600 | 6.880 | 57 |
| 2025-06-09 | 7.600 | 7.600 | 7.600 | 7.600 | 6.880 | 98 |
| 2025-06-06 | 7.600 | 7.600 | 7.600 | 7.600 | 6.880 | 225 |
| 2025-06-05 | 7.850 | 7.950 | 7.650 | 7.650 | 6.925 | 517 |
| 2025-06-04 | 7.900 | 7.900 | 7.150 | 7.800 | 7.061 | 204 |
| 2025-06-03 | 7.850 | 7.900 | 7.000 | 7.750 | 7.016 | 804 |
| 2025-06-02 | 7.200 | 7.900 | 6.950 | 7.200 | 6.518 | 597 |
| 2025-05-30 | 7.000 | 7.200 | 7.000 | 7.200 | 6.518 | 20 |
| 2025-05-29 | 7.000 | 7.000 | 7.000 | 7.000 | 6.337 | 306 |
| 2025-05-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.291 | 10 |
| 2025-05-26 | 6.950 | 7.200 | 6.900 | 7.200 | 6.518 | 91 |
| 2025-05-23 | 6.950 | 6.950 | 6.900 | 6.900 | 6.246 | 195 |
| 2025-05-22 | 7.250 | 7.300 | 7.250 | 7.300 | 6.608 | 76 |
| 2025-05-21 | 7.000 | 7.250 | 6.950 | 7.250 | 6.563 | 453 |
| 2025-05-20 | 7.250 | 7.250 | 7.250 | 7.250 | 6.563 | 379 |
| 2025-05-19 | 7.050 | 7.250 | 6.850 | 7.250 | 6.563 | 109 |
| 2025-05-16 | 7.300 | 7.400 | 6.850 | 7.300 | 6.608 | 658 |
| 2025-05-15 | 7.600 | 7.850 | 6.500 | 7.500 | 6.789 | 3,459 |
| 2025-05-14 | 7.600 | 7.850 | 7.550 | 7.550 | 6.835 | 256 |
| 2025-05-13 | 7.800 | 7.850 | 7.600 | 7.850 | 7.106 | 596 |
| 2025-05-12 | 7.700 | 7.800 | 7.600 | 7.800 | 7.061 | 277 |
| 2025-05-09 | 7.850 | 7.850 | 7.550 | 7.550 | 6.835 | 140 |
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.