A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 4.100 | 4.100 | 4.100 | 4.100 | 3.561 | 32 |
| 2022-05-27 | 4.100 | 4.100 | 4.100 | 4.100 | 3.561 | 4 |
| 2022-05-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 10,000 |
| 2022-05-25 | 4.000 | 4.100 | 3.940 | 4.100 | 3.561 | 3,094 |
| 2022-05-24 | 3.980 | 4.080 | 3.980 | 4.080 | 3.544 | 875 |
| 2022-05-23 | 3.780 | 4.000 | 3.780 | 4.000 | 3.474 | 8,893 |
| 2022-05-20 | 3.640 | 3.780 | 3.640 | 3.780 | 3.283 | 17 |
| 2022-05-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.179 | 2,000 |
| 2022-05-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.179 | 2,000 |
| 2022-05-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.109 | 2 |
| 2022-05-16 | 3.640 | 3.660 | 3.640 | 3.660 | 3.179 | 700 |
| 2022-05-13 | 3.600 | 3.600 | 3.500 | 3.500 | 3.040 | 3,549 |
| 2022-05-12 | 3.500 | 3.580 | 3.500 | 3.580 | 3.109 | 1,029 |
| 2022-05-11 | 3.620 | 3.620 | 3.600 | 3.600 | 3.127 | 355 |
| 2022-05-10 | 3.600 | 3.680 | 3.500 | 3.620 | 3.144 | 14,226 |
| 2022-05-04 | 4.060 | 4.060 | 4.060 | 4.060 | 3.526 | 20 |
| 2022-05-02 | 4.080 | 4.080 | 4.080 | 4.080 | 3.544 | 5 |
| 2022-04-29 | 4.000 | 4.080 | 4.000 | 4.080 | 3.544 | 105 |
| 2022-04-28 | 3.880 | 4.040 | 3.880 | 4.040 | 3.509 | 1,771 |
| 2022-04-26 | 3.440 | 3.900 | 3.440 | 3.900 | 3.387 | 1,770 |
| 2022-04-22 | 4.040 | 4.040 | 4.040 | 4.040 | 3.509 | 9 |
| 2022-04-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 1,000 |
| 2022-04-20 | 4.000 | 4.040 | 3.980 | 4.040 | 3.509 | 2,503 |
| 2022-04-19 | 3.960 | 3.980 | 3.960 | 3.960 | 3.439 | 739 |
| 2022-04-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 100 |
| 2022-04-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.457 | 500 |
| 2022-04-12 | 3.970 | 3.970 | 3.970 | 3.970 | 3.448 | 500 |
| 2022-04-11 | 4.000 | 4.000 | 3.900 | 3.900 | 3.387 | 617 |
| 2022-04-08 | 3.900 | 4.000 | 3.900 | 4.000 | 3.474 | 2,900 |
| 2022-04-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.387 | 500 |
| 2022-04-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.387 | 525 |
| 2022-03-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.370 | 26 |
| 2022-03-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.370 | 49 |
| 2022-03-29 | 3.880 | 3.900 | 3.850 | 3.850 | 3.344 | 3,725 |
| 2022-03-28 | 3.770 | 3.780 | 3.770 | 3.780 | 3.283 | 445 |
| 2022-03-25 | 3.770 | 3.770 | 3.770 | 3.770 | 3.274 | 500 |
| 2022-03-24 | 3.700 | 3.800 | 3.660 | 3.750 | 3.257 | 2,811 |
| 2022-03-23 | 3.610 | 3.700 | 3.610 | 3.700 | 3.213 | 2,762 |
| 2022-03-22 | 3.550 | 3.610 | 3.550 | 3.610 | 3.135 | 538 |
| 2022-03-21 | 3.550 | 3.580 | 3.500 | 3.500 | 3.040 | 791 |
| 2022-03-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.083 | 50 |
| 2022-03-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.040 | 75 |
| 2022-03-16 | 3.400 | 3.400 | 3.400 | 3.400 | 2.953 | 25 |
| 2022-03-15 | 3.490 | 3.490 | 3.370 | 3.480 | 3.022 | 10,999 |
| 2022-03-14 | 3.490 | 3.490 | 3.480 | 3.490 | 3.031 | 950 |
| 2022-03-11 | 3.400 | 3.430 | 3.330 | 3.330 | 2.892 | 2,515 |
| 2022-03-10 | 3.410 | 3.490 | 3.410 | 3.490 | 3.031 | 110 |
| 2022-03-09 | 3.400 | 3.400 | 3.400 | 3.400 | 2.953 | 25 |
| 2022-03-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.022 | 100 |
| 2022-03-07 | 3.350 | 3.450 | 3.350 | 3.450 | 2.996 | 940 |
| 2022-03-04 | 3.400 | 3.600 | 3.100 | 3.300 | 2.866 | 13,325 |
| 2022-03-03 | 3.300 | 3.500 | 3.300 | 3.500 | 3.040 | 2,700 |
| 2022-03-02 | 3.420 | 3.480 | 2.910 | 3.250 | 2.823 | 8,585 |
| 2022-02-28 | 3.570 | 3.570 | 3.570 | 3.570 | 3.101 | 90 |
| 2022-02-25 | 3.520 | 3.580 | 3.520 | 3.580 | 3.109 | 205 |
| 2022-02-24 | 3.800 | 3.800 | 3.300 | 3.490 | 3.031 | 6,475 |
| 2022-02-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.457 | 10 |
| 2022-02-22 | 3.750 | 3.980 | 3.750 | 3.960 | 3.439 | 25,375 |
| 2022-02-21 | 4.000 | 4.000 | 3.230 | 3.740 | 3.248 | 6,783 |
| 2022-02-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 25 |
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.