A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 5.400 | 6.200 | 5.400 | 6.200 | 5.728 | 2,955 |
| 2025-04-11 | 5.450 | 5.550 | 5.300 | 5.550 | 5.127 | 1,472 |
| 2025-04-10 | 5.350 | 5.450 | 5.350 | 5.450 | 5.035 | 869 |
| 2025-04-09 | 5.100 | 5.350 | 4.660 | 5.100 | 4.711 | 4,056 |
| 2025-04-08 | 4.820 | 5.600 | 4.820 | 5.550 | 5.127 | 915 |
| 2025-04-07 | 5.250 | 5.250 | 4.660 | 4.840 | 4.471 | 15,364 |
| 2025-04-04 | 6.800 | 6.800 | 5.150 | 5.300 | 4.896 | 9,559 |
| 2025-04-03 | 6.800 | 6.800 | 6.750 | 6.750 | 6.236 | 80 |
| 2025-03-31 | 7.000 | 7.000 | 7.000 | 7.000 | 6.467 | 144 |
| 2025-03-28 | 6.700 | 6.900 | 6.400 | 6.900 | 6.374 | 1,228 |
| 2025-03-27 | 6.750 | 6.800 | 6.700 | 6.700 | 6.190 | 610 |
| 2025-03-26 | 6.700 | 7.200 | 6.700 | 7.200 | 6.651 | 498 |
| 2025-03-25 | 6.650 | 6.700 | 6.650 | 6.700 | 6.190 | 50 |
| 2025-03-24 | 6.750 | 6.800 | 6.550 | 6.550 | 6.051 | 329 |
| 2025-03-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.190 | 13 |
| 2025-03-14 | 6.650 | 6.700 | 6.650 | 6.700 | 6.190 | 40 |
| 2025-03-13 | 6.400 | 6.600 | 6.400 | 6.600 | 6.097 | 84 |
| 2025-03-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.097 | 15 |
| 2025-03-10 | 6.300 | 6.400 | 6.300 | 6.400 | 5.912 | 13 |
| 2025-03-07 | 6.250 | 6.250 | 6.250 | 6.250 | 5.774 | 5 |
| 2025-03-06 | 6.500 | 6.500 | 6.400 | 6.400 | 5.912 | 30 |
| 2025-03-05 | 6.650 | 6.700 | 6.100 | 6.700 | 6.190 | 1,124 |
| 2025-03-04 | 6.900 | 6.900 | 6.650 | 6.650 | 6.143 | 382 |
| 2025-03-03 | 7.050 | 7.600 | 6.950 | 7.100 | 6.559 | 817 |
| 2025-02-28 | 6.900 | 6.900 | 6.750 | 6.800 | 6.282 | 4,087 |
| 2025-02-26 | 6.950 | 6.950 | 6.850 | 6.850 | 6.328 | 382 |
| 2025-02-25 | 7.100 | 7.100 | 6.800 | 7.000 | 6.467 | 2,364 |
| 2025-02-24 | 6.950 | 7.500 | 6.950 | 7.100 | 6.559 | 1,029 |
| 2025-02-21 | 7.000 | 7.000 | 6.750 | 6.900 | 6.374 | 509 |
| 2025-02-20 | 7.150 | 7.200 | 7.150 | 7.200 | 6.651 | 919 |
| 2025-02-19 | 6.550 | 7.200 | 6.500 | 7.200 | 6.651 | 6,246 |
| 2025-02-18 | 6.600 | 7.000 | 6.400 | 6.650 | 6.143 | 2,844 |
| 2025-02-17 | 6.400 | 6.700 | 6.000 | 6.700 | 6.190 | 3,321 |
| 2025-02-14 | 5.800 | 7.000 | 5.800 | 7.000 | 6.467 | 1,904 |
| 2025-02-12 | 5.800 | 5.800 | 5.600 | 5.800 | 5.358 | 2,244 |
| 2025-02-10 | 5.600 | 5.800 | 5.600 | 5.800 | 5.358 | 515 |
| 2025-02-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.173 | 75 |
| 2025-02-06 | 5.800 | 5.800 | 5.750 | 5.800 | 5.358 | 1,130 |
| 2025-02-05 | 5.850 | 6.000 | 5.850 | 6.000 | 5.543 | 2,400 |
| 2025-02-04 | 5.700 | 5.900 | 5.500 | 5.900 | 5.451 | 182 |
| 2025-02-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.266 | 2 |
| 2025-01-31 | 5.550 | 6.150 | 5.550 | 5.700 | 5.266 | 563 |
| 2025-01-30 | 5.500 | 5.500 | 5.350 | 5.400 | 4.989 | 935 |
| 2025-01-29 | 5.450 | 5.500 | 5.350 | 5.500 | 5.081 | 704 |
| 2025-01-28 | 5.600 | 5.600 | 5.450 | 5.450 | 5.035 | 102 |
| 2025-01-27 | 5.150 | 5.650 | 5.150 | 5.250 | 4.850 | 790 |
| 2025-01-24 | 5.850 | 5.850 | 5.750 | 5.750 | 5.312 | 782 |
| 2025-01-22 | 5.900 | 6.000 | 5.900 | 6.000 | 5.543 | 380 |
| 2025-01-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.358 | 2 |
| 2025-01-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.451 | 2 |
| 2025-01-16 | 5.850 | 5.900 | 5.800 | 5.900 | 5.451 | 257 |
| 2025-01-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.497 | 17 |
| 2025-01-13 | 6.450 | 6.450 | 5.900 | 5.900 | 5.451 | 455 |
| 2025-01-10 | 5.950 | 5.950 | 5.650 | 5.650 | 5.220 | 22 |
| 2025-01-09 | 5.950 | 5.950 | 5.150 | 5.800 | 5.358 | 1,124 |
| 2025-01-08 | 5.950 | 6.000 | 5.750 | 6.000 | 5.543 | 109 |
| 2025-01-07 | 6.100 | 6.100 | 6.000 | 6.000 | 5.543 | 37 |
| 2025-01-03 | 6.100 | 6.100 | 6.100 | 6.100 | 5.635 | 30 |
| 2025-01-02 | 6.150 | 6.300 | 6.100 | 6.100 | 5.635 | 1,165 |
| 2024-12-30 | 6.100 | 6.100 | 6.100 | 6.100 | 5.635 | 20 |
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.