A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.700 | 8.700 | 8.500 | 8.700 | 8.700 | 1,210 |
| 2026-04-29 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 51 |
| 2026-04-28 | 8.800 | 9.000 | 8.500 | 8.700 | 8.700 | 6,981 |
| 2026-04-27 | 9.000 | 9.200 | 8.700 | 9.000 | 9.000 | 4,754 |
| 2026-04-24 | 8.450 | 9.200 | 8.350 | 9.200 | 9.200 | 2,960 |
| 2026-04-23 | 8.700 | 9.000 | 8.450 | 8.700 | 8.700 | 4,871 |
| 2026-04-22 | 9.000 | 9.000 | 8.750 | 8.900 | 8.900 | 4,187 |
| 2026-04-21 | 8.950 | 9.000 | 8.900 | 9.000 | 9.000 | 322 |
| 2026-04-20 | 8.700 | 9.000 | 8.600 | 9.000 | 9.000 | 3,342 |
| 2026-04-17 | 8.550 | 8.700 | 8.400 | 8.700 | 8.700 | 6,604 |
| 2026-04-16 | 8.500 | 8.650 | 8.300 | 8.500 | 8.500 | 2,472 |
| 2026-04-15 | 8.050 | 8.450 | 8.050 | 8.450 | 8.450 | 1,352 |
| 2026-04-14 | 8.050 | 8.100 | 7.850 | 7.850 | 7.850 | 2,486 |
| 2026-04-13 | 8.100 | 8.150 | 7.850 | 8.100 | 8.100 | 770 |
| 2026-04-10 | 7.850 | 8.100 | 7.850 | 8.100 | 8.100 | 1,555 |
| 2026-04-09 | 8.000 | 8.000 | 7.850 | 7.900 | 7.900 | 110 |
| 2026-04-08 | 7.950 | 8.100 | 7.750 | 7.800 | 7.800 | 6,941 |
| 2026-04-07 | 8.000 | 8.050 | 7.800 | 8.050 | 8.050 | 2,190 |
| 2026-04-02 | 8.100 | 8.200 | 7.800 | 7.800 | 7.800 | 5,839 |
| 2026-04-01 | 7.900 | 8.150 | 7.500 | 7.900 | 7.900 | 7,381 |
| 2026-03-31 | 7.650 | 8.200 | 7.650 | 8.200 | 8.200 | 4,443 |
| 2026-03-30 | 7.500 | 7.950 | 7.500 | 7.800 | 7.800 | 4,312 |
| 2026-03-27 | 7.750 | 7.750 | 7.100 | 7.500 | 7.500 | 4,318 |
| 2026-03-26 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 117 |
| 2026-03-25 | 7.950 | 8.200 | 7.500 | 8.000 | 8.000 | 9,803 |
| 2026-03-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 125 |
| 2026-03-23 | 8.150 | 8.150 | 7.800 | 8.000 | 8.000 | 1,624 |
| 2026-03-20 | 8.200 | 8.400 | 8.000 | 8.250 | 8.250 | 8,010 |
| 2026-03-19 | 8.400 | 9.000 | 8.050 | 8.400 | 8.400 | 21,220 |
| 2026-03-18 | 8.350 | 8.700 | 8.250 | 8.650 | 8.650 | 16,248 |
| 2026-03-17 | 8.300 | 8.300 | 7.600 | 8.300 | 8.300 | 10,690 |
| 2026-03-16 | 8.000 | 8.800 | 8.000 | 8.350 | 8.350 | 13,328 |
| 2026-03-13 | 7.700 | 8.650 | 7.300 | 7.850 | 7.850 | 12,286 |
| 2026-03-12 | 7.750 | 8.500 | 7.500 | 8.050 | 8.050 | 9,981 |
| 2026-03-11 | 7.200 | 7.700 | 7.000 | 7.700 | 7.700 | 2,176 |
| 2026-03-10 | 7.150 | 7.650 | 7.000 | 7.100 | 7.100 | 6,596 |
| 2026-03-09 | 7.200 | 7.250 | 6.250 | 7.100 | 7.100 | 2,835 |
| 2026-03-06 | 8.200 | 8.200 | 7.050 | 7.200 | 7.200 | 8,191 |
| 2026-03-05 | 7.500 | 8.250 | 7.250 | 7.800 | 7.800 | 4,278 |
| 2026-03-04 | 7.600 | 7.700 | 7.050 | 7.050 | 7.050 | 1,781 |
| 2026-03-03 | 7.500 | 7.800 | 7.000 | 7.600 | 7.600 | 7,398 |
| 2026-03-02 | 7.500 | 8.300 | 7.000 | 8.000 | 8.000 | 12,323 |
| 2026-02-27 | 7.050 | 8.200 | 7.000 | 8.100 | 8.100 | 21,444 |
| 2026-02-26 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 1,735 |
| 2026-02-25 | 7.600 | 7.600 | 7.000 | 7.500 | 7.500 | 3,854 |
| 2026-02-24 | 7.350 | 8.000 | 7.000 | 7.400 | 7.400 | 6,555 |
| 2026-02-23 | 7.900 | 7.900 | 7.300 | 7.650 | 7.650 | 4,831 |
| 2026-02-20 | 8.000 | 8.250 | 7.900 | 7.900 | 7.900 | 1,086 |
| 2026-02-19 | 8.550 | 8.550 | 8.000 | 8.150 | 8.150 | 2,451 |
| 2026-02-18 | 8.500 | 8.700 | 8.500 | 8.550 | 8.550 | 2,481 |
| 2026-02-17 | 7.700 | 8.600 | 6.600 | 8.600 | 8.600 | 23,567 |
| 2026-02-16 | 8.800 | 8.900 | 8.550 | 8.550 | 8.550 | 7,896 |
| 2026-02-13 | 8.200 | 9.100 | 8.000 | 8.900 | 8.900 | 25,642 |
| 2026-02-12 | 7.100 | 8.400 | 7.100 | 8.000 | 8.000 | 20,476 |
| 2026-02-11 | 7.050 | 7.250 | 6.950 | 7.000 | 7.000 | 1,801 |
| 2026-02-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 50 |
| 2026-02-09 | 7.000 | 7.250 | 7.000 | 7.200 | 7.200 | 201 |
| 2026-02-06 | 7.000 | 7.250 | 6.900 | 7.250 | 7.250 | 782 |
| 2026-02-05 | 7.100 | 7.200 | 7.000 | 7.000 | 7.000 | 981 |
| 2026-02-04 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 400 |
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.