A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 5.900 | 5.900 | 5.800 | 5.800 | 5.153 | 1,030 |
| 2024-05-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.331 | 1,168 |
| 2024-05-24 | 6.050 | 6.050 | 6.050 | 6.050 | 5.375 | 1 |
| 2024-05-23 | 6.150 | 6.250 | 6.150 | 6.250 | 5.553 | 2,068 |
| 2024-05-22 | 5.950 | 6.300 | 5.950 | 6.000 | 5.331 | 15,129 |
| 2024-05-20 | 5.850 | 5.900 | 5.750 | 5.750 | 5.109 | 1,154 |
| 2024-05-15 | 5.550 | 6.200 | 5.550 | 5.700 | 5.064 | 13,890 |
| 2024-05-14 | 4.940 | 5.550 | 4.940 | 5.550 | 4.931 | 8,183 |
| 2024-05-13 | 4.860 | 4.860 | 4.820 | 4.820 | 4.283 | 1,183 |
| 2024-05-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.300 | 5 |
| 2024-04-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.300 | 5 |
| 2024-04-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.318 | 400 |
| 2024-04-26 | 4.860 | 4.860 | 4.620 | 4.740 | 4.211 | 400 |
| 2024-04-24 | 4.940 | 4.940 | 4.660 | 4.900 | 4.354 | 600 |
| 2024-04-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.442 | 500 |
| 2024-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.442 | 525 |
| 2024-04-16 | 5.000 | 5.000 | 4.500 | 4.940 | 4.389 | 3,100 |
| 2024-04-15 | 4.740 | 4.780 | 4.740 | 4.780 | 4.247 | 444 |
| 2024-04-12 | 4.960 | 5.000 | 4.520 | 5.000 | 4.442 | 3,309 |
| 2024-04-11 | 5.000 | 5.050 | 5.000 | 5.050 | 4.487 | 430 |
| 2024-04-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.354 | 15 |
| 2024-04-08 | 4.860 | 4.860 | 4.860 | 4.860 | 4.318 | 22 |
| 2024-04-04 | 4.880 | 5.000 | 4.880 | 5.000 | 4.442 | 585 |
| 2024-04-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.176 | 100 |
| 2024-04-02 | 5.500 | 5.500 | 4.440 | 5.000 | 4.442 | 1,192 |
| 2024-03-28 | 5.700 | 5.700 | 5.450 | 5.450 | 4.842 | 425 |
| 2024-03-26 | 5.350 | 5.700 | 5.350 | 5.700 | 5.064 | 3,260 |
| 2024-03-25 | 5.300 | 5.300 | 5.300 | 5.300 | 4.709 | 400 |
| 2024-03-22 | 5.200 | 5.200 | 5.200 | 5.200 | 4.620 | 220 |
| 2024-03-18 | 5.350 | 5.350 | 5.300 | 5.300 | 4.709 | 390 |
| 2024-03-15 | 5.050 | 5.300 | 5.000 | 5.300 | 4.709 | 1,960 |
| 2024-03-14 | 5.550 | 5.550 | 5.550 | 5.550 | 4.931 | 1,377 |
| 2024-03-13 | 5.500 | 5.500 | 5.500 | 5.500 | 4.887 | 610 |
| 2024-03-12 | 5.400 | 5.450 | 5.400 | 5.450 | 4.842 | 420 |
| 2024-03-11 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 2 |
| 2024-03-08 | 5.200 | 5.450 | 5.200 | 5.450 | 4.842 | 531 |
| 2024-03-07 | 5.350 | 5.450 | 5.350 | 5.450 | 4.842 | 3,430 |
| 2024-03-06 | 5.250 | 5.300 | 5.200 | 5.200 | 4.620 | 795 |
| 2024-03-04 | 5.200 | 5.200 | 5.150 | 5.150 | 4.576 | 1,130 |
| 2024-03-01 | 5.400 | 5.400 | 5.200 | 5.200 | 4.620 | 1,336 |
| 2024-02-29 | 5.600 | 5.600 | 5.400 | 5.400 | 4.798 | 643 |
| 2024-02-28 | 5.600 | 5.600 | 5.600 | 5.600 | 4.976 | 5 |
| 2024-02-27 | 5.050 | 5.700 | 5.050 | 5.600 | 4.976 | 17,731 |
| 2024-02-26 | 4.740 | 5.050 | 4.740 | 5.050 | 4.487 | 14,148 |
| 2024-02-23 | 4.600 | 4.720 | 4.600 | 4.720 | 4.194 | 660 |
| 2024-02-22 | 4.560 | 4.560 | 4.560 | 4.560 | 4.052 | 8 |
| 2024-02-21 | 4.500 | 4.500 | 4.500 | 4.500 | 3.998 | 20 |
| 2024-02-19 | 4.440 | 4.440 | 4.440 | 4.440 | 3.945 | 10 |
| 2024-02-16 | 4.480 | 4.500 | 4.480 | 4.500 | 3.998 | 285 |
| 2024-02-14 | 4.280 | 4.380 | 4.280 | 4.380 | 3.892 | 600 |
| 2024-02-12 | 4.200 | 4.200 | 4.200 | 4.200 | 3.732 | 15 |
| 2024-02-09 | 4.380 | 4.380 | 4.180 | 4.180 | 3.714 | 690 |
| 2024-02-08 | 4.560 | 4.560 | 4.360 | 4.360 | 3.874 | 600 |
| 2024-02-07 | 4.640 | 4.640 | 4.580 | 4.580 | 4.069 | 220 |
| 2024-02-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.176 | 100 |
| 2024-02-05 | 4.940 | 4.940 | 4.700 | 4.700 | 4.176 | 70 |
| 2024-02-02 | 4.460 | 4.940 | 4.460 | 4.940 | 4.389 | 1,470 |
| 2024-01-31 | 4.600 | 4.600 | 4.380 | 4.380 | 3.892 | 507 |
| 2024-01-30 | 4.840 | 4.840 | 4.500 | 4.500 | 3.998 | 332 |
| 2024-01-29 | 4.720 | 4.980 | 4.720 | 4.980 | 4.425 | 9,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-17 | 0.6400 PLN |
| 2024-07-17 | 0.2600 PLN |
| 2023-06-30 | 0.0900 PLN |
| 2019-12-13 | 0.2000 PLN |
| 2019-09-03 | 0.1800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.