A.P.N. Promise S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.220	4.740	4.220	4.500	3.998	3,051
2024-01-25	4.280	4.280	4.140	4.140	3.678	680
2024-01-24	4.220	4.300	4.100	4.300	3.821	435
2024-01-23	4.060	4.240	4.060	4.240	3.767	954
2024-01-22	4.060	4.060	4.060	4.060	3.607	20
2024-01-19	4.060	4.060	4.060	4.060	3.607	3,000
2024-01-17	4.120	4.120	3.980	3.980	3.536	808
2024-01-15	4.080	4.200	4.080	4.200	3.732	2,808
2024-01-11	4.060	4.060	4.060	4.060	3.607	1,000
2024-01-09	4.040	4.040	4.040	4.040	3.590	10,403
2024-01-03	4.020	4.160	3.960	3.960	3.518	3,479
2024-01-02	4.000	4.000	4.000	4.000	3.554	5
2023-12-29	3.960	4.000	3.960	4.000	3.554	269
2023-12-28	3.940	3.940	3.940	3.940	3.501	500
2023-12-27	3.900	3.940	3.900	3.900	3.465	1,350
2023-12-19	3.880	3.880	3.840	3.840	3.412	90
2023-12-15	3.960	3.960	3.960	3.960	3.518	1
2023-12-13	4.040	4.040	3.900	3.900	3.465	4,855
2023-12-11	3.980	3.980	3.940	3.940	3.501	4,280
2023-12-01	4.040	4.040	4.040	4.040	3.590	30
2023-11-27	4.000	4.000	4.000	4.000	3.554	50
2023-11-16	3.860	4.000	3.860	4.000	3.554	2,650
2023-11-15	3.800	3.840	3.800	3.840	3.412	670
2023-11-14	3.760	3.760	3.760	3.760	3.341	125
2023-11-06	3.760	3.760	3.760	3.760	3.341	70
2023-11-03	3.760	3.760	3.760	3.760	3.341	20
2023-11-02	3.760	3.760	3.760	3.760	3.341	20
2023-10-31	3.760	3.760	3.760	3.760	3.341	65
2023-10-30	3.760	3.760	3.760	3.760	3.341	50
2023-10-27	3.760	3.760	3.760	3.760	3.341	25
2023-10-25	3.760	3.760	3.760	3.760	3.341	60
2023-10-24	3.760	3.760	3.760	3.760	3.341	10
2023-10-23	3.760	3.760	3.760	3.760	3.341	50
2023-10-19	3.780	3.780	3.760	3.760	3.341	2,000
2023-10-18	3.800	3.800	3.740	3.760	3.341	3,000
2023-10-17	3.740	3.740	3.720	3.720	3.305	251
2023-10-16	3.640	3.900	3.640	3.700	3.287	4,636
2023-10-13	3.740	4.100	3.740	3.900	3.465	5,782
2023-10-12	3.640	3.700	3.640	3.700	3.287	4,485
2023-10-11	3.640	3.680	3.520	3.680	3.270	1,750
2023-10-06	3.680	3.680	3.680	3.680	3.270	1,600
2023-10-05	3.680	3.680	3.680	3.680	3.270	20
2023-09-29	3.660	3.680	3.660	3.680	3.270	500
2023-09-27	3.700	3.700	3.700	3.700	3.287	5
2023-09-26	3.640	3.640	3.640	3.640	3.234	87
2023-09-25	3.700	3.700	3.640	3.640	3.234	376
2023-09-22	3.680	3.680	3.680	3.680	3.270	100
2023-09-21	3.660	3.700	3.660	3.700	3.287	1,300
2023-09-20	3.640	3.640	3.640	3.640	3.234	100
2023-09-19	3.620	3.640	3.620	3.640	3.234	500
2023-09-18	3.660	3.660	3.500	3.500	3.110	130
2023-09-11	3.680	3.680	3.640	3.640	3.234	150
2023-09-08	3.780	3.780	3.720	3.720	3.305	140
2023-09-06	3.820	3.820	3.760	3.760	3.341	490
2023-09-05	3.860	3.860	3.860	3.860	3.430	625
2023-08-31	3.860	3.860	3.820	3.820	3.394	575
2023-08-28	3.940	3.940	3.860	3.860	3.430	151
2023-08-25	3.940	3.940	3.940	3.940	3.501	15
2023-08-24	3.940	3.940	3.940	3.940	3.501	10
2023-08-22	3.940	3.940	3.940	3.940	3.501	5

← NewerPage 11 of 18 · 1,042 trading daysOlder →

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.