Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.000 | 5.000 | 4.820 | 5.000 | 4.526 | 1,176 |
| 2025-02-04 | 5.000 | 5.000 | 4.900 | 5.000 | 4.526 | 905 |
| 2025-02-03 | 5.200 | 5.300 | 5.000 | 5.000 | 4.526 | 1,192 |
| 2025-01-31 | 5.300 | 5.300 | 5.300 | 5.300 | 4.798 | 2 |
| 2025-01-30 | 5.100 | 5.300 | 5.100 | 5.300 | 4.798 | 19 |
| 2025-01-29 | 5.350 | 5.350 | 5.100 | 5.350 | 4.843 | 964 |
| 2025-01-28 | 5.300 | 5.350 | 5.200 | 5.350 | 4.843 | 340 |
| 2025-01-27 | 5.250 | 5.300 | 5.000 | 5.000 | 4.526 | 110 |
| 2025-01-24 | 5.100 | 5.300 | 5.100 | 5.300 | 4.798 | 83 |
| 2025-01-23 | 5.000 | 5.100 | 5.000 | 5.100 | 4.617 | 46 |
| 2025-01-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.798 | 49 |
| 2025-01-20 | 5.300 | 5.300 | 4.900 | 4.900 | 4.436 | 56 |
| 2025-01-17 | 4.820 | 4.820 | 4.820 | 4.820 | 4.363 | 154 |
| 2025-01-15 | 4.700 | 5.450 | 4.480 | 4.480 | 4.056 | 1,752 |
| 2025-01-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.255 | 5 |
| 2025-01-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.255 | 5 |
| 2025-01-10 | 4.680 | 4.700 | 4.680 | 4.700 | 4.255 | 113 |
| 2025-01-09 | 4.880 | 4.880 | 4.760 | 4.760 | 4.309 | 110 |
| 2025-01-08 | 4.900 | 4.900 | 4.880 | 4.880 | 4.418 | 20 |
| 2025-01-07 | 4.840 | 5.500 | 4.500 | 4.500 | 4.074 | 269 |
| 2025-01-03 | 4.740 | 4.800 | 4.740 | 4.800 | 4.345 | 264 |
| 2025-01-02 | 4.100 | 4.720 | 4.100 | 4.500 | 4.074 | 722 |
| 2024-12-30 | 4.700 | 4.700 | 4.100 | 4.700 | 4.255 | 1,108 |
| 2024-12-27 | 4.160 | 4.160 | 4.000 | 4.040 | 3.657 | 1,146 |
| 2024-12-23 | 4.200 | 4.200 | 4.000 | 4.180 | 3.784 | 567 |
| 2024-12-20 | 4.300 | 4.300 | 4.020 | 4.200 | 3.802 | 565 |
| 2024-12-19 | 4.400 | 4.400 | 4.080 | 4.300 | 3.893 | 701 |
| 2024-12-18 | 4.700 | 4.700 | 4.040 | 4.040 | 3.657 | 709 |
| 2024-12-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.218 | 120 |
| 2024-12-13 | 4.800 | 4.800 | 4.700 | 4.700 | 4.255 | 72 |
| 2024-12-12 | 4.980 | 4.980 | 4.800 | 4.800 | 4.345 | 594 |
| 2024-12-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.508 | 5 |
| 2024-12-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.508 | 5 |
| 2024-12-09 | 4.960 | 4.980 | 4.800 | 4.800 | 4.345 | 247 |
| 2024-12-06 | 4.960 | 4.960 | 4.960 | 4.960 | 4.490 | 7 |
| 2024-12-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.345 | 11 |
| 2024-12-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.526 | 20 |
| 2024-12-03 | 4.680 | 4.840 | 4.680 | 4.840 | 4.381 | 470 |
| 2024-12-02 | 4.960 | 4.960 | 4.820 | 4.840 | 4.381 | 451 |
| 2024-11-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.399 | 4 |
| 2024-11-26 | 5.000 | 5.050 | 5.000 | 5.050 | 4.571 | 175 |
| 2024-11-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.418 | 369 |
| 2024-11-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.418 | 25 |
| 2024-11-21 | 4.960 | 4.960 | 4.720 | 4.720 | 4.273 | 168 |
| 2024-11-20 | 5.400 | 5.400 | 4.940 | 5.150 | 4.662 | 37 |
| 2024-11-19 | 5.300 | 5.300 | 5.100 | 5.100 | 4.617 | 2,190 |
| 2024-11-18 | 5.300 | 5.300 | 5.300 | 5.300 | 4.798 | 399 |
| 2024-11-14 | 5.550 | 5.550 | 5.300 | 5.300 | 4.798 | 82 |
| 2024-11-13 | 5.550 | 5.550 | 5.300 | 5.300 | 4.798 | 97 |
| 2024-11-12 | 5.500 | 5.750 | 5.500 | 5.550 | 5.024 | 496 |
| 2024-11-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.205 | 229 |
| 2024-11-07 | 5.600 | 5.750 | 5.600 | 5.750 | 5.205 | 75 |
| 2024-11-06 | 5.750 | 5.750 | 5.500 | 5.750 | 5.205 | 228 |
| 2024-11-05 | 5.750 | 5.750 | 5.700 | 5.750 | 5.205 | 26 |
| 2024-11-04 | 5.750 | 5.750 | 5.500 | 5.750 | 5.205 | 181 |
| 2024-10-30 | 5.600 | 5.750 | 5.600 | 5.750 | 5.205 | 207 |
| 2024-10-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.069 | 2 |
| 2024-10-28 | 5.500 | 5.500 | 5.100 | 5.100 | 4.617 | 277 |
| 2024-10-25 | 5.500 | 5.500 | 5.500 | 5.500 | 4.979 | 102 |
| 2024-10-24 | 5.450 | 5.450 | 5.450 | 5.450 | 4.934 | 817 |
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.