A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.040 | 4.040 | 4.040 | 4.040 | 3.509 | 50 |
| 2022-12-19 | 4.040 | 4.040 | 4.040 | 4.040 | 3.509 | 6,000 |
| 2022-12-14 | 4.100 | 4.100 | 4.100 | 4.100 | 3.561 | 120 |
| 2022-12-13 | 4.080 | 4.140 | 4.080 | 4.140 | 3.596 | 763 |
| 2022-12-12 | 4.080 | 4.080 | 4.080 | 4.080 | 3.544 | 8 |
| 2022-12-09 | 4.060 | 4.060 | 4.060 | 4.060 | 3.526 | 83 |
| 2022-12-08 | 4.020 | 4.060 | 4.020 | 4.060 | 3.526 | 107 |
| 2022-12-06 | 4.040 | 4.040 | 4.040 | 4.040 | 3.509 | 1,225 |
| 2022-12-05 | 4.020 | 4.040 | 4.020 | 4.040 | 3.509 | 255 |
| 2022-12-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 6,720 |
| 2022-12-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.422 | 1,000 |
| 2022-11-30 | 3.960 | 3.960 | 3.940 | 3.940 | 3.422 | 200 |
| 2022-11-29 | 4.020 | 4.060 | 4.020 | 4.060 | 3.526 | 65 |
| 2022-11-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.405 | 3 |
| 2022-11-24 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 25 |
| 2022-11-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 110 |
| 2022-11-21 | 3.900 | 4.000 | 3.820 | 4.000 | 3.474 | 165 |
| 2022-11-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 2,690 |
| 2022-11-17 | 3.960 | 3.960 | 3.880 | 3.880 | 3.370 | 170 |
| 2022-11-16 | 4.160 | 4.160 | 3.960 | 3.960 | 3.439 | 875 |
| 2022-11-15 | 4.360 | 4.360 | 4.160 | 4.160 | 3.613 | 943 |
| 2022-11-14 | 4.300 | 4.420 | 4.300 | 4.420 | 3.839 | 3,157 |
| 2022-11-09 | 4.260 | 4.260 | 4.260 | 4.260 | 3.700 | 90 |
| 2022-11-08 | 4.260 | 4.320 | 4.260 | 4.320 | 3.752 | 14 |
| 2022-11-07 | 4.240 | 4.320 | 4.240 | 4.320 | 3.752 | 10,158 |
| 2022-11-04 | 4.200 | 4.320 | 4.200 | 4.300 | 3.735 | 9,303 |
| 2022-11-03 | 4.220 | 4.220 | 4.220 | 4.220 | 3.665 | 7 |
| 2022-11-02 | 4.200 | 4.200 | 4.200 | 4.200 | 3.648 | 1,050 |
| 2022-10-31 | 4.180 | 4.220 | 4.180 | 4.220 | 3.665 | 6,175 |
| 2022-10-28 | 4.180 | 4.180 | 4.180 | 4.180 | 3.630 | 47 |
| 2022-10-27 | 4.160 | 4.180 | 4.100 | 4.180 | 3.630 | 3,140 |
| 2022-10-26 | 4.180 | 4.240 | 4.100 | 4.240 | 3.682 | 2,349 |
| 2022-10-25 | 4.020 | 4.180 | 4.020 | 4.180 | 3.630 | 3,035 |
| 2022-10-24 | 4.080 | 4.080 | 4.020 | 4.020 | 3.491 | 1,040 |
| 2022-10-14 | 4.020 | 4.120 | 4.020 | 4.120 | 3.578 | 2,645 |
| 2022-10-13 | 4.040 | 4.060 | 3.980 | 3.980 | 3.457 | 5,010 |
| 2022-10-12 | 4.020 | 4.020 | 4.020 | 4.020 | 3.491 | 500 |
| 2022-10-11 | 4.060 | 4.060 | 4.060 | 4.060 | 3.526 | 10 |
| 2022-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 4 |
| 2022-10-06 | 3.740 | 4.100 | 3.740 | 4.000 | 3.474 | 20,281 |
| 2022-10-05 | 3.700 | 3.740 | 3.640 | 3.740 | 3.248 | 1,145 |
| 2022-10-04 | 3.400 | 3.680 | 3.400 | 3.500 | 3.040 | 5,079 |
| 2022-10-03 | 3.500 | 3.560 | 3.500 | 3.560 | 3.092 | 426 |
| 2022-09-28 | 3.700 | 3.740 | 3.580 | 3.740 | 3.248 | 758 |
| 2022-09-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.266 | 175 |
| 2022-09-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.248 | 175 |
| 2022-09-16 | 3.860 | 3.860 | 3.800 | 3.800 | 3.300 | 1,300 |
| 2022-09-15 | 3.940 | 3.940 | 3.920 | 3.920 | 3.405 | 585 |
| 2022-09-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 5 |
| 2022-09-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 10 |
| 2022-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 20 |
| 2022-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 10 |
| 2022-09-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.457 | 150 |
| 2022-09-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 10 |
| 2022-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 2 |
| 2022-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 4,000 |
| 2022-09-02 | 3.980 | 4.000 | 3.980 | 4.000 | 3.474 | 1,850 |
| 2022-09-01 | 3.940 | 3.960 | 3.940 | 3.960 | 3.439 | 30 |
| 2022-08-30 | 3.980 | 3.980 | 3.900 | 3.900 | 3.387 | 1,130 |
| 2022-08-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.352 | 100 |
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.