Partner Aerospace Defense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.364	0.408	0.330	0.384	38.400	2,626
2026-04-14	0.364	0.364	0.342	0.346	34.600	379
2026-04-13	0.320	0.380	0.320	0.364	36.400	2,289
2026-04-10	0.300	0.324	0.300	0.322	32.200	865
2026-04-09	0.308	0.308	0.298	0.308	30.800	302
2026-04-08	0.290	0.310	0.288	0.308	30.800	680
2026-04-07	0.290	0.300	0.286	0.290	29.000	321
2026-04-02	0.290	0.298	0.286	0.294	29.400	387
2026-04-01	0.302	0.316	0.280	0.290	29.000	754
2026-03-31	0.310	0.310	0.278	0.298	29.800	415
2026-03-30	0.290	0.314	0.290	0.294	29.400	1,759
2026-03-27	0.366	0.366	0.300	0.302	30.200	2,232
2026-03-26	0.346	0.380	0.320	0.364	36.400	2,216
2026-03-25	0.340	0.384	0.328	0.330	33.000	2,884
2026-03-24	0.374	0.438	0.340	0.352	35.200	1,956
2026-03-23	0.318	0.430	0.318	0.376	37.600	6,538
2026-03-20	0.332	0.332	0.300	0.318	31.800	316
2026-03-19	0.318	0.334	0.310	0.314	31.400	956
2026-03-18	0.328	0.338	0.300	0.300	30.000	1,093
2026-03-17	0.320	0.348	0.308	0.328	32.800	695
2026-03-16	0.346	0.346	0.310	0.334	33.400	2,386
2026-03-13	0.298	0.350	0.296	0.310	31.000	2,143
2026-03-12	0.290	0.334	0.290	0.298	29.800	3,247
2026-03-11	0.296	0.318	0.270	0.270	27.000	392
2026-03-10	0.316	0.330	0.290	0.306	30.600	2,121
2026-03-09	0.362	0.362	0.292	0.306	30.600	3,267
2026-03-06	0.360	0.418	0.320	0.364	36.400	7,576
2026-03-05	0.330	0.330	0.308	0.326	32.600	1,543
2026-03-04	0.268	0.358	0.262	0.334	33.400	3,505
2026-03-03	0.264	0.288	0.264	0.268	26.800	448
2026-03-02	0.276	0.290	0.260	0.264	26.400	1,043
2026-02-27	0.276	0.298	0.268	0.288	28.800	433
2026-02-26	0.308	0.308	0.266	0.268	26.800	2,191
2026-02-25	0.326	0.326	0.282	0.310	31.000	881
2026-02-24	0.270	0.324	0.240	0.312	31.200	6,378
2026-02-23	0.260	0.260	0.230	0.240	24.000	1,303
2026-02-20	0.286	0.310	0.230	0.254	25.400	5,968
2026-02-19	0.298	0.300	0.240	0.260	26.000	4,073
2026-02-18	0.252	0.296	0.240	0.264	26.400	4,449
2026-02-17	0.322	0.340	0.222	0.250	25.000	6,987
2026-02-16	0.310	0.350	0.300	0.324	32.400	2,224
2026-02-13	0.366	0.374	0.270	0.292	29.200	2,739
2026-02-12	0.280	0.378	0.280	0.350	35.000	4,722
2026-02-11	0.280	0.300	0.260	0.298	29.800	2,862
2026-02-10	0.286	0.314	0.264	0.280	28.000	6,421
2026-02-09	0.198	0.288	0.190	0.288	28.800	8,487
2026-02-06	0.170	0.202	0.152	0.198	19.800	1,358
2026-02-05	0.191	0.193	0.177	0.190	19.000	1,412
2026-02-04	0.156	0.200	0.148	0.197	19.700	8,330
2026-02-03	0.134	0.158	0.129	0.158	15.800	3,971
2026-02-02	0.130	0.132	0.128	0.128	12.800	780
2026-01-30	0.131	0.132	0.127	0.131	13.100	1,388
2026-01-29	0.129	0.131	0.129	0.131	13.100	538
2026-01-28	0.131	0.131	0.128	0.129	12.900	2,211
2026-01-27	0.125	0.130	0.125	0.130	13.000	297
2026-01-26	0.129	0.130	0.125	0.126	12.600	714
2026-01-23	0.128	0.130	0.125	0.127	12.700	2,160
2026-01-22	0.128	0.130	0.127	0.129	12.900	656
2026-01-21	0.130	0.131	0.123	0.130	13.000	4,300
2026-01-20	0.120	0.129	0.119	0.129	12.900	3,763

← NewerPage 3 of 19 · 1,090 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.