A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.150 | 7.250 | 7.050 | 7.250 | 7.250 | 845 |
| 2026-02-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 15 |
| 2026-01-30 | 7.150 | 7.300 | 7.100 | 7.100 | 7.100 | 1,046 |
| 2026-01-29 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 1,781 |
| 2026-01-28 | 7.350 | 7.350 | 6.900 | 7.000 | 7.000 | 3,029 |
| 2026-01-27 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 2,982 |
| 2026-01-26 | 7.600 | 7.600 | 7.050 | 7.200 | 7.200 | 1,995 |
| 2026-01-23 | 7.200 | 7.600 | 7.100 | 7.600 | 7.600 | 1,619 |
| 2026-01-22 | 8.000 | 8.000 | 7.500 | 7.900 | 7.900 | 1,309 |
| 2026-01-21 | 7.800 | 8.200 | 7.700 | 7.700 | 7.700 | 1,043 |
| 2026-01-20 | 7.850 | 7.950 | 7.500 | 7.500 | 7.500 | 1,530 |
| 2026-01-19 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 451 |
| 2026-01-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 188 |
| 2026-01-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 39 |
| 2026-01-13 | 8.050 | 8.200 | 7.950 | 8.200 | 8.200 | 19 |
| 2026-01-12 | 8.250 | 8.350 | 8.250 | 8.350 | 8.350 | 506 |
| 2026-01-09 | 7.950 | 8.100 | 7.900 | 8.100 | 8.100 | 679 |
| 2026-01-08 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 1,644 |
| 2026-01-07 | 8.050 | 8.200 | 7.850 | 8.150 | 8.150 | 7,167 |
| 2026-01-05 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 2,739 |
| 2026-01-02 | 7.400 | 8.500 | 6.800 | 7.900 | 7.900 | 2,994 |
| 2025-12-30 | 6.650 | 7.450 | 6.650 | 7.400 | 7.400 | 2,004 |
| 2025-12-29 | 6.500 | 6.550 | 6.250 | 6.550 | 6.550 | 221 |
| 2025-12-23 | 6.300 | 6.450 | 6.200 | 6.450 | 6.450 | 82 |
| 2025-12-22 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 107 |
| 2025-12-19 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 20 |
| 2025-12-17 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 631 |
| 2025-12-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2 |
| 2025-12-15 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 43 |
| 2025-12-11 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 514 |
| 2025-12-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 39 |
| 2025-12-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 52 |
| 2025-12-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 87 |
| 2025-12-05 | 6.800 | 6.900 | 6.600 | 6.600 | 6.600 | 629 |
| 2025-12-03 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 117 |
| 2025-12-02 | 6.900 | 6.950 | 6.900 | 6.900 | 6.900 | 68 |
| 2025-11-28 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 412 |
| 2025-11-27 | 6.750 | 6.950 | 6.650 | 6.950 | 6.950 | 3,165 |
| 2025-11-26 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 384 |
| 2025-11-25 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 166 |
| 2025-11-24 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 80 |
| 2025-11-21 | 7.200 | 7.250 | 6.950 | 7.100 | 7.100 | 448 |
| 2025-11-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 8 |
| 2025-11-19 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 27 |
| 2025-11-18 | 7.900 | 7.900 | 6.900 | 7.150 | 7.150 | 1,579 |
| 2025-11-17 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 70 |
| 2025-11-14 | 7.800 | 8.000 | 7.750 | 7.750 | 7.750 | 669 |
| 2025-11-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2025-11-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2025-11-10 | 7.900 | 8.000 | 7.850 | 8.000 | 8.000 | 45 |
| 2025-11-07 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 93 |
| 2025-11-06 | 8.000 | 8.200 | 8.000 | 8.000 | 8.000 | 1,317 |
| 2025-11-05 | 8.400 | 8.400 | 7.950 | 8.000 | 8.000 | 910 |
| 2025-11-04 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 2 |
| 2025-10-31 | 8.450 | 8.650 | 8.450 | 8.650 | 8.650 | 773 |
| 2025-10-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 377 |
| 2025-10-29 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 35 |
| 2025-10-24 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 20 |
| 2025-10-23 | 8.250 | 8.600 | 8.250 | 8.600 | 8.600 | 84 |
| 2025-10-22 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 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.