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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	3.960	3.960	3.900	3.960	3.439	2,425
2023-03-30	4.000	4.000	4.000	4.000	3.474	174
2023-03-29	4.000	4.000	4.000	4.000	3.474	2
2023-03-28	4.000	4.000	4.000	4.000	3.474	5
2023-03-27	3.960	3.980	3.960	3.980	3.457	585
2023-03-24	4.000	4.000	3.880	3.960	3.439	729
2023-03-23	4.000	4.000	3.900	4.000	3.474	222
2023-03-22	4.000	4.000	4.000	4.000	3.474	12
2023-03-20	4.000	4.000	4.000	4.000	3.474	20
2023-03-17	4.000	4.000	4.000	4.000	3.474	20
2023-03-13	4.000	4.000	4.000	4.000	3.474	3
2023-03-09	3.980	3.980	3.960	3.960	3.439	319
2023-03-08	3.880	3.920	3.880	3.920	3.405	735
2023-03-07	4.000	4.000	3.660	3.740	3.248	2,043
2023-03-06	4.040	4.040	4.040	4.040	3.509	150
2023-03-02	4.040	4.040	4.040	4.040	3.509	300
2023-03-01	4.100	4.300	4.100	4.300	3.735	6
2023-02-28	4.100	4.100	4.100	4.100	3.561	8
2023-02-27	4.000	4.000	3.800	4.000	3.474	2,045
2023-02-24	3.920	4.020	3.920	4.020	3.491	540
2023-02-23	3.740	3.760	3.740	3.760	3.266	196
2023-02-22	3.840	3.880	3.780	3.780	3.283	2,030
2023-02-21	3.660	3.820	3.660	3.820	3.318	1,140
2023-02-20	3.640	3.640	3.640	3.640	3.161	550
2023-02-17	3.640	3.640	3.500	3.500	3.040	3,210
2023-02-16	3.540	3.620	3.540	3.620	3.144	1,755
2023-02-15	3.900	3.900	3.400	3.700	3.213	6,360
2023-02-14	3.940	4.500	3.940	3.940	3.422	3,350
2023-02-13	3.880	3.880	3.880	3.880	3.370	25
2023-02-10	4.020	4.020	3.900	3.900	3.387	1,160
2023-02-09	3.980	4.000	3.980	4.000	3.474	30
2023-02-08	3.900	3.900	3.900	3.900	3.387	54
2023-02-07	3.980	3.980	3.980	3.980	3.457	10
2023-02-06	3.980	3.980	3.960	3.980	3.457	343
2023-02-03	3.980	3.980	3.980	3.980	3.457	5
2023-02-02	3.980	3.980	3.980	3.980	3.457	10
2023-02-01	4.000	4.000	3.920	3.920	3.405	60
2023-01-31	4.020	4.020	4.020	4.020	3.491	10
2023-01-30	4.020	4.020	4.020	4.020	3.491	5
2023-01-27	4.020	4.020	4.020	4.020	3.491	2
2023-01-26	4.020	4.020	4.020	4.020	3.491	10
2023-01-25	4.020	4.020	4.020	4.020	3.491	5
2023-01-24	3.960	3.960	3.960	3.960	3.439	11,850
2023-01-23	3.960	3.960	3.960	3.960	3.439	150
2023-01-20	3.940	3.940	3.940	3.940	3.422	100
2023-01-17	4.000	4.000	4.000	4.000	3.474	488
2023-01-16	4.020	4.080	4.000	4.080	3.544	673
2023-01-13	4.120	4.160	4.120	4.120	3.578	1,258
2023-01-12	4.040	4.120	4.040	4.120	3.578	1,709
2023-01-11	4.060	4.120	4.060	4.060	3.526	735
2023-01-10	4.060	4.060	4.060	4.060	3.526	5
2023-01-09	3.900	4.060	3.900	4.020	3.491	3,065
2023-01-05	4.080	4.080	4.080	4.080	3.544	90
2023-01-04	4.200	4.200	4.040	4.040	3.509	320
2023-01-03	4.180	4.180	4.180	4.180	3.630	5
2022-12-29	4.120	4.120	4.120	4.120	3.578	8
2022-12-28	4.100	4.100	4.080	4.080	3.544	860
2022-12-27	4.100	4.100	4.080	4.080	3.544	71
2022-12-23	4.060	4.060	4.060	4.060	3.526	1,200
2022-12-21	4.060	4.060	4.060	4.060	3.526	10

← NewerPage 13 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.