A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.501 | 70 |
| 2023-08-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.518 | 3 |
| 2023-08-07 | 3.940 | 3.940 | 3.820 | 3.820 | 3.394 | 1,000 |
| 2023-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 25 |
| 2023-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 50 |
| 2023-07-27 | 3.940 | 4.000 | 3.940 | 4.000 | 3.554 | 8,225 |
| 2023-07-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.501 | 300 |
| 2023-07-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 25 |
| 2023-07-24 | 3.980 | 4.000 | 3.900 | 3.960 | 3.518 | 3,363 |
| 2023-07-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.501 | 598 |
| 2023-07-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 3,035 |
| 2023-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 20 |
| 2023-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 2,998 |
| 2023-07-17 | 3.980 | 4.000 | 3.980 | 4.000 | 3.554 | 2,070 |
| 2023-07-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 15 |
| 2023-07-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 4,035 |
| 2023-07-12 | 3.960 | 4.000 | 3.960 | 4.000 | 3.554 | 1,764 |
| 2023-07-11 | 3.940 | 3.940 | 3.820 | 3.820 | 3.394 | 1,550 |
| 2023-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 2,280 |
| 2023-07-07 | 4.000 | 4.000 | 3.940 | 3.940 | 3.501 | 10 |
| 2023-07-06 | 4.020 | 4.020 | 4.000 | 4.000 | 3.554 | 140 |
| 2023-07-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.554 | 60 |
| 2023-07-04 | 3.960 | 3.980 | 3.960 | 3.980 | 3.536 | 590 |
| 2023-07-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.518 | 498 |
| 2023-06-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 1,550 |
| 2023-06-28 | 3.980 | 3.980 | 3.880 | 3.880 | 3.370 | 4,607 |
| 2023-06-27 | 4.000 | 4.000 | 3.900 | 3.900 | 3.387 | 2,561 |
| 2023-06-22 | 3.960 | 4.020 | 3.940 | 3.940 | 3.422 | 2,935 |
| 2023-06-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.387 | 577 |
| 2023-06-20 | 4.020 | 4.020 | 4.020 | 4.020 | 3.491 | 2 |
| 2023-06-19 | 4.000 | 4.020 | 4.000 | 4.020 | 3.491 | 2,498 |
| 2023-06-16 | 3.980 | 4.020 | 3.980 | 3.980 | 3.457 | 1,747 |
| 2023-06-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 25 |
| 2023-06-14 | 3.980 | 4.000 | 3.960 | 4.000 | 3.474 | 2,123 |
| 2023-06-13 | 3.940 | 3.980 | 3.920 | 3.980 | 3.457 | 2,678 |
| 2023-06-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.422 | 20 |
| 2023-06-05 | 3.920 | 3.940 | 3.920 | 3.940 | 3.422 | 658 |
| 2023-06-02 | 3.840 | 3.860 | 3.840 | 3.860 | 3.352 | 770 |
| 2023-05-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.266 | 558 |
| 2023-05-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.335 | 111 |
| 2023-05-25 | 3.840 | 3.940 | 3.840 | 3.840 | 3.335 | 161 |
| 2023-05-24 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 10 |
| 2023-05-23 | 3.840 | 4.000 | 3.840 | 4.000 | 3.474 | 750 |
| 2023-05-22 | 4.000 | 4.000 | 3.860 | 3.920 | 3.405 | 7,715 |
| 2023-05-15 | 3.940 | 3.940 | 3.900 | 3.900 | 3.387 | 450 |
| 2023-05-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.439 | 50 |
| 2023-05-04 | 4.060 | 4.060 | 4.000 | 4.000 | 3.474 | 250 |
| 2023-04-28 | 4.000 | 4.040 | 4.000 | 4.040 | 3.509 | 301 |
| 2023-04-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.387 | 500 |
| 2023-04-25 | 3.980 | 4.000 | 3.980 | 4.000 | 3.474 | 679 |
| 2023-04-24 | 3.900 | 3.900 | 3.880 | 3.880 | 3.370 | 500 |
| 2023-04-20 | 4.040 | 4.040 | 3.880 | 4.000 | 3.474 | 655 |
| 2023-04-19 | 3.920 | 4.040 | 3.800 | 4.040 | 3.509 | 1,413 |
| 2023-04-18 | 3.880 | 4.040 | 3.800 | 3.920 | 3.405 | 2,820 |
| 2023-04-14 | 3.920 | 3.960 | 3.840 | 3.840 | 3.335 | 1,472 |
| 2023-04-13 | 3.860 | 3.920 | 3.820 | 3.920 | 3.405 | 781 |
| 2023-04-12 | 3.940 | 3.980 | 3.940 | 3.940 | 3.422 | 675 |
| 2023-04-11 | 3.880 | 3.960 | 3.840 | 3.860 | 3.352 | 1,920 |
| 2023-04-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.387 | 105 |
| 2023-04-04 | 3.880 | 3.960 | 3.880 | 3.960 | 3.439 | 180 |
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.