A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.400 | 7.900 | 7.400 | 7.900 | 7.900 | 1,757 |
| 2025-07-18 | 7.600 | 7.600 | 7.300 | 7.300 | 7.300 | 2,116 |
| 2025-07-17 | 8.300 | 8.300 | 7.050 | 7.500 | 7.500 | 1,336 |
| 2025-07-16 | 8.400 | 8.500 | 8.300 | 8.400 | 7.760 | 2,164 |
| 2025-07-15 | 8.400 | 9.000 | 8.400 | 8.400 | 7.760 | 3,905 |
| 2025-07-14 | 8.500 | 8.500 | 7.700 | 8.400 | 7.760 | 3,551 |
| 2025-07-11 | 7.150 | 8.500 | 7.100 | 8.450 | 7.806 | 13,108 |
| 2025-07-10 | 6.950 | 7.150 | 6.900 | 7.150 | 6.605 | 9,927 |
| 2025-07-09 | 7.000 | 7.000 | 6.950 | 6.950 | 6.421 | 701 |
| 2025-07-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.467 | 82 |
| 2025-07-07 | 6.950 | 7.050 | 6.950 | 7.050 | 6.513 | 1,644 |
| 2025-07-04 | 6.900 | 6.950 | 6.900 | 6.950 | 6.421 | 1,200 |
| 2025-07-03 | 6.800 | 6.900 | 6.800 | 6.900 | 6.374 | 182 |
| 2025-07-02 | 7.000 | 7.000 | 6.950 | 6.950 | 6.421 | 27 |
| 2025-07-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.421 | 187 |
| 2025-06-30 | 7.250 | 7.250 | 6.500 | 7.000 | 6.467 | 2,190 |
| 2025-06-27 | 6.950 | 7.500 | 6.950 | 7.250 | 6.698 | 6,572 |
| 2025-06-26 | 7.050 | 7.100 | 7.000 | 7.000 | 6.467 | 299 |
| 2025-06-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.374 | 197 |
| 2025-06-24 | 7.000 | 7.000 | 6.900 | 6.900 | 6.374 | 46 |
| 2025-06-23 | 7.000 | 7.100 | 7.000 | 7.100 | 6.559 | 72 |
| 2025-06-20 | 7.100 | 7.100 | 7.100 | 7.100 | 6.559 | 4 |
| 2025-06-18 | 7.200 | 7.200 | 7.150 | 7.200 | 6.651 | 24 |
| 2025-06-17 | 7.200 | 7.200 | 7.200 | 7.200 | 6.651 | 2 |
| 2025-06-16 | 7.200 | 7.200 | 7.200 | 7.200 | 6.651 | 5 |
| 2025-06-13 | 7.200 | 7.200 | 7.200 | 7.200 | 6.651 | 28 |
| 2025-06-12 | 7.050 | 7.050 | 7.050 | 7.050 | 6.513 | 14 |
| 2025-06-11 | 7.050 | 7.150 | 7.000 | 7.050 | 6.513 | 497 |
| 2025-06-10 | 7.050 | 7.200 | 7.000 | 7.000 | 6.467 | 1,009 |
| 2025-06-09 | 7.050 | 7.050 | 7.000 | 7.050 | 6.513 | 181 |
| 2025-06-06 | 7.050 | 7.050 | 7.000 | 7.050 | 6.513 | 80 |
| 2025-06-05 | 7.250 | 7.350 | 7.250 | 7.350 | 6.790 | 102 |
| 2025-06-04 | 7.000 | 7.250 | 7.000 | 7.250 | 6.698 | 143 |
| 2025-06-03 | 7.100 | 7.550 | 7.000 | 7.000 | 6.467 | 920 |
| 2025-06-02 | 6.800 | 7.450 | 6.650 | 6.850 | 6.328 | 1,396 |
| 2025-05-30 | 6.150 | 6.850 | 6.150 | 6.850 | 6.328 | 1,812 |
| 2025-05-28 | 6.150 | 6.150 | 6.150 | 6.150 | 5.681 | 253 |
| 2025-05-23 | 6.100 | 6.100 | 6.100 | 6.100 | 5.635 | 70 |
| 2025-05-22 | 6.000 | 6.000 | 5.950 | 5.950 | 5.497 | 850 |
| 2025-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.543 | 916 |
| 2025-05-19 | 6.050 | 6.050 | 6.050 | 6.050 | 5.589 | 966 |
| 2025-05-16 | 6.200 | 6.200 | 6.050 | 6.050 | 5.589 | 243 |
| 2025-05-15 | 6.300 | 6.300 | 6.300 | 6.300 | 5.820 | 10 |
| 2025-05-13 | 6.250 | 6.250 | 6.000 | 6.000 | 5.543 | 505 |
| 2025-05-12 | 6.250 | 6.350 | 6.250 | 6.350 | 5.866 | 80 |
| 2025-05-09 | 6.000 | 6.200 | 6.000 | 6.200 | 5.728 | 1,025 |
| 2025-05-08 | 6.150 | 6.150 | 6.000 | 6.000 | 5.543 | 590 |
| 2025-05-07 | 6.300 | 6.300 | 6.300 | 6.300 | 5.820 | 4 |
| 2025-05-06 | 6.300 | 6.300 | 6.300 | 6.300 | 5.820 | 7 |
| 2025-05-05 | 6.200 | 6.300 | 6.150 | 6.300 | 5.820 | 459 |
| 2025-05-02 | 6.250 | 6.250 | 6.200 | 6.200 | 5.728 | 21 |
| 2025-04-30 | 6.250 | 6.250 | 6.250 | 6.250 | 5.774 | 2 |
| 2025-04-29 | 6.250 | 6.250 | 6.250 | 6.250 | 5.774 | 5 |
| 2025-04-28 | 6.100 | 6.300 | 6.100 | 6.250 | 5.774 | 36 |
| 2025-04-25 | 6.250 | 6.250 | 6.250 | 6.250 | 5.774 | 4 |
| 2025-04-24 | 6.250 | 6.250 | 6.250 | 6.250 | 5.774 | 2 |
| 2025-04-23 | 6.100 | 6.250 | 6.100 | 6.250 | 5.774 | 4,410 |
| 2025-04-17 | 6.150 | 6.150 | 5.600 | 6.050 | 5.589 | 1,575 |
| 2025-04-16 | 6.300 | 6.300 | 6.300 | 6.300 | 5.820 | 16 |
| 2025-04-15 | 6.200 | 6.400 | 6.050 | 6.300 | 5.820 | 1,561 |
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.