A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.474 | 25 |
| 2022-02-17 | 4.020 | 4.020 | 3.950 | 3.950 | 3.431 | 375 |
| 2022-02-16 | 4.000 | 4.000 | 3.990 | 4.000 | 3.474 | 8,100 |
| 2022-02-15 | 3.830 | 4.100 | 3.740 | 3.900 | 3.387 | 26,598 |
| 2022-02-14 | 3.830 | 3.920 | 3.820 | 3.840 | 3.335 | 1,280 |
| 2022-02-11 | 3.850 | 4.000 | 3.850 | 4.000 | 3.474 | 3,665 |
| 2022-02-08 | 3.860 | 3.860 | 3.850 | 3.850 | 3.344 | 57 |
| 2022-02-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.352 | 190 |
| 2022-02-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.405 | 75 |
| 2022-02-03 | 3.970 | 3.970 | 3.970 | 3.970 | 3.448 | 6 |
| 2022-02-02 | 3.880 | 3.970 | 3.880 | 3.920 | 3.405 | 300 |
| 2022-02-01 | 3.750 | 3.880 | 3.750 | 3.880 | 3.370 | 1,420 |
| 2022-01-31 | 3.700 | 3.760 | 3.620 | 3.760 | 3.266 | 1,615 |
| 2022-01-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.231 | 15 |
| 2022-01-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.144 | 307 |
| 2022-01-26 | 3.630 | 3.740 | 3.620 | 3.740 | 3.248 | 1,991 |
| 2022-01-25 | 3.580 | 3.680 | 3.520 | 3.520 | 3.057 | 2,879 |
| 2022-01-24 | 3.700 | 3.720 | 3.600 | 3.600 | 3.127 | 1,100 |
| 2022-01-21 | 3.920 | 3.920 | 3.770 | 3.770 | 3.274 | 1,075 |
| 2022-01-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.422 | 100 |
| 2022-01-19 | 3.850 | 4.000 | 3.760 | 4.000 | 3.474 | 12,055 |
| 2022-01-18 | 3.850 | 3.920 | 3.790 | 3.920 | 3.405 | 941 |
| 2022-01-14 | 3.980 | 3.980 | 3.790 | 3.800 | 3.300 | 2,400 |
| 2022-01-13 | 4.030 | 4.030 | 3.920 | 3.920 | 3.405 | 349 |
| 2022-01-12 | 4.050 | 4.050 | 3.970 | 3.970 | 3.448 | 927 |
| 2022-01-11 | 4.000 | 4.000 | 3.950 | 4.000 | 3.474 | 1,150 |
| 2022-01-10 | 4.330 | 4.330 | 4.000 | 4.000 | 3.474 | 2,381 |
| 2022-01-07 | 3.670 | 4.300 | 3.630 | 4.200 | 3.648 | 9,488 |
| 2022-01-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.196 | 5 |
| 2022-01-04 | 3.700 | 3.700 | 3.600 | 3.600 | 3.127 | 1,356 |
| 2022-01-03 | 3.690 | 3.740 | 3.620 | 3.620 | 3.144 | 1,823 |
| 2021-12-30 | 3.650 | 3.740 | 3.650 | 3.690 | 3.205 | 750 |
| 2021-12-29 | 3.520 | 3.680 | 3.490 | 3.680 | 3.196 | 1,738 |
| 2021-12-28 | 3.500 | 3.720 | 3.450 | 3.720 | 3.231 | 3,428 |
| 2021-12-27 | 3.520 | 3.580 | 3.500 | 3.580 | 3.109 | 3,472 |
| 2021-12-23 | 3.640 | 3.740 | 3.500 | 3.570 | 3.101 | 3,403 |
| 2021-12-22 | 3.630 | 3.750 | 3.630 | 3.740 | 3.248 | 810 |
| 2021-12-21 | 3.790 | 3.790 | 3.610 | 3.610 | 3.135 | 1,805 |
| 2021-12-20 | 3.720 | 3.950 | 3.610 | 3.800 | 3.300 | 3,628 |
| 2021-12-17 | 4.010 | 4.010 | 3.700 | 3.750 | 3.257 | 6,852 |
| 2021-12-16 | 3.610 | 4.550 | 3.570 | 4.040 | 3.509 | 36,221 |
| 2021-12-15 | 3.620 | 3.620 | 3.610 | 3.610 | 3.135 | 450 |
| 2021-12-14 | 3.620 | 3.690 | 3.610 | 3.610 | 3.135 | 1,060 |
| 2021-12-13 | 3.570 | 3.620 | 3.570 | 3.620 | 3.144 | 840 |
| 2021-12-10 | 3.570 | 3.630 | 3.570 | 3.630 | 3.153 | 1,255 |
| 2021-12-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.127 | 455 |
| 2021-12-08 | 3.620 | 3.680 | 3.600 | 3.600 | 3.127 | 3,500 |
| 2021-12-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.196 | 50 |
| 2021-12-06 | 3.700 | 3.700 | 3.640 | 3.640 | 3.161 | 375 |
| 2021-12-03 | 3.700 | 3.750 | 3.700 | 3.700 | 3.213 | 2,750 |
| 2021-12-02 | 3.720 | 3.720 | 3.710 | 3.710 | 3.222 | 200 |
| 2021-12-01 | 3.790 | 3.790 | 3.690 | 3.700 | 3.213 | 1,215 |
| 2021-11-30 | 3.690 | 3.750 | 3.680 | 3.750 | 3.257 | 12,088 |
| 2021-11-29 | 3.630 | 3.760 | 3.630 | 3.760 | 3.266 | 1,480 |
| 2021-11-26 | 3.770 | 3.770 | 3.550 | 3.550 | 3.083 | 1,650 |
| 2021-11-25 | 3.850 | 3.900 | 3.770 | 3.770 | 3.274 | 1,452 |
| 2021-11-24 | 3.950 | 3.950 | 3.800 | 3.800 | 3.300 | 2,125 |
| 2021-11-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.431 | 50 |
| 2021-11-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.387 | 400 |
| 2021-11-19 | 4.000 | 4.000 | 3.900 | 3.950 | 3.431 | 3,210 |
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.