A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.387 | 50 |
| 2022-08-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 505 |
| 2022-08-24 | 4.140 | 4.140 | 4.140 | 4.140 | 3.596 | 4 |
| 2022-08-23 | 4.020 | 4.020 | 4.000 | 4.000 | 3.474 | 522 |
| 2022-08-22 | 4.100 | 4.140 | 4.100 | 4.140 | 3.596 | 100 |
| 2022-08-19 | 4.060 | 4.100 | 4.020 | 4.100 | 3.561 | 708 |
| 2022-08-18 | 3.960 | 4.060 | 3.800 | 4.060 | 3.526 | 2,756 |
| 2022-08-17 | 4.300 | 4.300 | 3.920 | 3.920 | 3.405 | 879 |
| 2022-08-16 | 4.440 | 4.440 | 4.200 | 4.200 | 3.648 | 2,660 |
| 2022-08-12 | 4.480 | 4.480 | 4.480 | 4.480 | 3.891 | 16 |
| 2022-08-11 | 4.400 | 4.480 | 4.400 | 4.480 | 3.891 | 2,262 |
| 2022-08-10 | 4.280 | 4.340 | 4.280 | 4.320 | 3.752 | 595 |
| 2022-08-09 | 4.180 | 4.280 | 4.180 | 4.280 | 3.717 | 1,077 |
| 2022-08-08 | 4.040 | 4.160 | 4.040 | 4.160 | 3.613 | 2,634 |
| 2022-08-05 | 4.040 | 4.040 | 4.040 | 4.040 | 3.509 | 5 |
| 2022-08-04 | 4.040 | 4.040 | 4.000 | 4.000 | 3.474 | 2,025 |
| 2022-08-03 | 4.000 | 4.040 | 4.000 | 4.040 | 3.509 | 1,905 |
| 2022-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 250 |
| 2022-08-01 | 4.020 | 4.080 | 4.020 | 4.080 | 3.544 | 275 |
| 2022-07-29 | 4.040 | 4.040 | 4.000 | 4.040 | 3.509 | 1,420 |
| 2022-07-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 25 |
| 2022-07-27 | 4.000 | 4.020 | 4.000 | 4.000 | 3.474 | 2,465 |
| 2022-07-26 | 4.040 | 4.040 | 4.000 | 4.000 | 3.474 | 2,060 |
| 2022-07-25 | 4.000 | 4.040 | 4.000 | 4.040 | 3.509 | 177 |
| 2022-07-22 | 4.000 | 4.000 | 3.980 | 3.980 | 3.457 | 161 |
| 2022-07-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 10 |
| 2022-07-20 | 3.980 | 4.000 | 3.980 | 4.000 | 3.474 | 2,885 |
| 2022-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 20 |
| 2022-07-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.422 | 15,300 |
| 2022-07-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.405 | 580 |
| 2022-07-14 | 3.900 | 3.900 | 3.820 | 3.820 | 3.318 | 552 |
| 2022-07-13 | 3.960 | 3.980 | 3.960 | 3.980 | 3.457 | 1,305 |
| 2022-07-12 | 3.960 | 3.960 | 3.800 | 3.900 | 3.387 | 3,385 |
| 2022-07-11 | 3.900 | 3.900 | 3.800 | 3.860 | 3.352 | 1,761 |
| 2022-07-08 | 3.980 | 4.040 | 3.880 | 3.880 | 3.370 | 8,335 |
| 2022-07-07 | 3.800 | 4.000 | 3.800 | 4.000 | 3.474 | 5,956 |
| 2022-07-06 | 3.800 | 4.080 | 3.800 | 4.000 | 3.474 | 6,434 |
| 2022-07-05 | 3.940 | 3.940 | 3.880 | 3.880 | 3.370 | 1,736 |
| 2022-07-04 | 3.940 | 4.060 | 3.940 | 4.060 | 3.526 | 28 |
| 2022-07-01 | 4.060 | 4.060 | 4.060 | 4.060 | 3.526 | 11 |
| 2022-06-30 | 4.040 | 4.040 | 4.040 | 4.040 | 3.509 | 1,250 |
| 2022-06-29 | 3.960 | 4.040 | 3.920 | 4.040 | 3.509 | 87 |
| 2022-06-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 25 |
| 2022-06-27 | 3.980 | 4.000 | 3.980 | 4.000 | 3.474 | 1,200 |
| 2022-06-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.387 | 695 |
| 2022-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 40 |
| 2022-06-22 | 4.020 | 4.040 | 4.020 | 4.040 | 3.509 | 1,325 |
| 2022-06-21 | 4.100 | 4.100 | 3.900 | 4.000 | 3.474 | 2,629 |
| 2022-06-20 | 4.040 | 4.060 | 4.040 | 4.060 | 3.526 | 2,150 |
| 2022-06-17 | 4.060 | 4.060 | 4.060 | 4.060 | 3.526 | 10 |
| 2022-06-15 | 4.060 | 4.060 | 4.060 | 4.060 | 3.526 | 10 |
| 2022-06-14 | 4.060 | 4.140 | 4.000 | 4.000 | 3.474 | 1,338 |
| 2022-06-13 | 4.080 | 4.080 | 4.080 | 4.080 | 3.544 | 20 |
| 2022-06-10 | 3.980 | 4.080 | 3.980 | 4.080 | 3.544 | 2,069 |
| 2022-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 10 |
| 2022-06-08 | 4.000 | 4.000 | 3.940 | 3.980 | 3.457 | 54 |
| 2022-06-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 50 |
| 2022-06-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 108 |
| 2022-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 100 |
| 2022-06-01 | 4.100 | 4.100 | 4.100 | 4.100 | 3.561 | 15 |
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.