Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 7.350 | 7.850 | 7.350 | 7.850 | 7.106 | 2,200 |
| 2025-05-07 | 7.200 | 7.200 | 7.150 | 7.200 | 6.518 | 420 |
| 2025-05-06 | 7.300 | 7.350 | 7.200 | 7.200 | 6.518 | 191 |
| 2025-05-05 | 7.400 | 7.950 | 6.950 | 7.150 | 6.472 | 2,217 |
| 2025-05-02 | 7.400 | 7.400 | 7.100 | 7.100 | 6.427 | 147 |
| 2025-04-30 | 7.400 | 7.400 | 7.400 | 7.400 | 6.699 | 9 |
| 2025-04-28 | 7.750 | 7.750 | 7.400 | 7.400 | 6.699 | 578 |
| 2025-04-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.016 | 103 |
| 2025-04-24 | 7.400 | 7.850 | 7.400 | 7.850 | 7.106 | 183 |
| 2025-04-23 | 7.200 | 7.400 | 7.200 | 7.400 | 6.699 | 595 |
| 2025-04-22 | 7.400 | 7.400 | 6.900 | 6.900 | 6.246 | 330 |
| 2025-04-17 | 7.050 | 7.400 | 7.050 | 7.400 | 6.699 | 116 |
| 2025-04-16 | 7.350 | 7.850 | 7.050 | 7.050 | 6.382 | 1,648 |
| 2025-04-15 | 7.400 | 7.400 | 7.350 | 7.350 | 6.654 | 559 |
| 2025-04-14 | 7.350 | 7.400 | 7.350 | 7.400 | 6.699 | 308 |
| 2025-04-11 | 7.350 | 7.350 | 7.350 | 7.350 | 6.654 | 332 |
| 2025-04-10 | 7.000 | 7.400 | 6.900 | 7.350 | 6.654 | 1,199 |
| 2025-04-09 | 7.000 | 7.000 | 6.800 | 6.800 | 6.156 | 270 |
| 2025-04-08 | 6.750 | 7.100 | 6.750 | 6.900 | 6.246 | 1,462 |
| 2025-04-07 | 6.800 | 7.400 | 6.450 | 6.650 | 6.020 | 1,371 |
| 2025-04-04 | 7.450 | 7.450 | 6.900 | 6.900 | 6.246 | 1,215 |
| 2025-04-03 | 7.450 | 7.450 | 6.750 | 6.750 | 6.110 | 960 |
| 2025-04-02 | 7.800 | 7.800 | 7.450 | 7.450 | 6.744 | 80 |
| 2025-04-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.061 | 131 |
| 2025-03-31 | 7.800 | 7.800 | 7.000 | 7.800 | 7.061 | 91 |
| 2025-03-28 | 7.200 | 7.950 | 7.000 | 7.800 | 7.061 | 243 |
| 2025-03-27 | 7.350 | 7.800 | 7.200 | 7.800 | 7.061 | 736 |
| 2025-03-26 | 7.350 | 7.850 | 7.350 | 7.350 | 6.654 | 83 |
| 2025-03-25 | 7.900 | 7.900 | 7.250 | 7.900 | 7.151 | 157 |
| 2025-03-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.151 | 50 |
| 2025-03-21 | 7.950 | 7.950 | 7.300 | 7.950 | 7.197 | 1,085 |
| 2025-03-20 | 7.400 | 7.950 | 7.400 | 7.950 | 7.197 | 708 |
| 2025-03-19 | 7.350 | 7.500 | 7.100 | 7.400 | 6.699 | 161 |
| 2025-03-18 | 6.900 | 7.550 | 6.900 | 7.500 | 6.789 | 733 |
| 2025-03-17 | 6.950 | 7.200 | 6.900 | 6.900 | 6.246 | 685 |
| 2025-03-14 | 7.050 | 7.200 | 6.900 | 7.200 | 6.518 | 57 |
| 2025-03-13 | 6.750 | 7.050 | 6.750 | 7.050 | 6.382 | 1,119 |
| 2025-03-12 | 6.900 | 6.900 | 6.750 | 6.750 | 6.110 | 235 |
| 2025-03-11 | 6.600 | 7.050 | 5.850 | 6.700 | 6.065 | 1,451 |
| 2025-03-10 | 6.750 | 7.550 | 6.350 | 6.900 | 6.246 | 2,833 |
| 2025-03-07 | 6.400 | 6.750 | 6.400 | 6.750 | 6.110 | 20 |
| 2025-03-06 | 6.950 | 6.950 | 6.300 | 6.300 | 5.703 | 104 |
| 2025-03-05 | 6.350 | 6.950 | 6.200 | 6.250 | 5.658 | 764 |
| 2025-03-04 | 6.600 | 6.600 | 6.350 | 6.350 | 5.748 | 862 |
| 2025-03-03 | 7.150 | 7.200 | 6.600 | 6.600 | 5.975 | 98 |
| 2025-02-28 | 7.150 | 7.150 | 7.150 | 7.150 | 6.472 | 5 |
| 2025-02-27 | 6.300 | 7.200 | 6.300 | 6.450 | 5.839 | 905 |
| 2025-02-26 | 6.300 | 7.200 | 6.250 | 6.550 | 5.929 | 1,452 |
| 2025-02-25 | 6.500 | 6.700 | 6.250 | 6.700 | 6.065 | 187 |
| 2025-02-24 | 6.850 | 7.550 | 6.650 | 6.650 | 6.020 | 1,842 |
| 2025-02-21 | 7.050 | 7.550 | 6.500 | 7.550 | 6.835 | 1,889 |
| 2025-02-20 | 7.800 | 7.800 | 6.650 | 7.700 | 6.970 | 2,095 |
| 2025-02-19 | 7.600 | 8.000 | 6.800 | 7.550 | 6.835 | 3,177 |
| 2025-02-18 | 7.800 | 8.600 | 6.450 | 8.000 | 7.242 | 9,080 |
| 2025-02-17 | 6.050 | 7.250 | 6.050 | 7.250 | 6.563 | 12,925 |
| 2025-02-14 | 5.050 | 5.050 | 5.050 | 5.050 | 4.571 | 22 |
| 2025-02-12 | 5.000 | 5.050 | 5.000 | 5.050 | 4.571 | 291 |
| 2025-02-11 | 5.250 | 5.250 | 5.250 | 5.250 | 4.753 | 10 |
| 2025-02-10 | 4.980 | 5.000 | 4.980 | 5.000 | 4.526 | 3,818 |
| 2025-02-07 | 5.000 | 5.000 | 4.960 | 4.980 | 4.508 | 137 |
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.