A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.543 | 500 |
| 2024-12-23 | 6.200 | 6.200 | 5.750 | 5.750 | 5.312 | 182 |
| 2024-12-18 | 6.000 | 6.000 | 5.750 | 5.750 | 5.312 | 942 |
| 2024-12-17 | 5.950 | 5.950 | 5.900 | 5.900 | 5.451 | 471 |
| 2024-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.543 | 3 |
| 2024-12-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.543 | 6 |
| 2024-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.543 | 222 |
| 2024-12-09 | 6.000 | 6.000 | 5.950 | 5.950 | 5.497 | 42 |
| 2024-12-05 | 6.050 | 6.050 | 6.050 | 6.050 | 5.589 | 330 |
| 2024-12-03 | 6.000 | 6.050 | 6.000 | 6.050 | 5.589 | 302 |
| 2024-12-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.543 | 7 |
| 2024-11-29 | 6.000 | 6.000 | 5.950 | 5.950 | 5.497 | 15 |
| 2024-11-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.543 | 352 |
| 2024-11-27 | 6.050 | 6.050 | 6.050 | 6.050 | 5.589 | 800 |
| 2024-11-26 | 6.100 | 6.100 | 6.050 | 6.050 | 5.589 | 500 |
| 2024-11-25 | 5.900 | 6.050 | 5.900 | 6.050 | 5.589 | 200 |
| 2024-11-22 | 6.000 | 6.000 | 5.800 | 5.950 | 5.497 | 2,485 |
| 2024-11-21 | 6.050 | 6.100 | 6.050 | 6.100 | 5.635 | 413 |
| 2024-11-19 | 6.000 | 6.050 | 6.000 | 6.050 | 5.589 | 7 |
| 2024-11-18 | 6.100 | 6.100 | 6.100 | 6.100 | 5.635 | 2 |
| 2024-11-14 | 6.000 | 6.100 | 5.900 | 6.100 | 5.635 | 238 |
| 2024-11-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.543 | 330 |
| 2024-11-12 | 6.000 | 6.000 | 5.900 | 5.900 | 5.451 | 430 |
| 2024-11-08 | 6.000 | 6.100 | 5.850 | 6.100 | 5.635 | 786 |
| 2024-11-07 | 6.050 | 6.100 | 6.050 | 6.100 | 5.635 | 5 |
| 2024-11-06 | 6.200 | 6.200 | 6.000 | 6.000 | 5.543 | 708 |
| 2024-11-05 | 6.450 | 6.450 | 6.250 | 6.250 | 5.774 | 80 |
| 2024-10-31 | 6.050 | 6.550 | 6.050 | 6.500 | 6.005 | 3,513 |
| 2024-10-30 | 6.050 | 6.050 | 6.050 | 6.050 | 5.589 | 442 |
| 2024-10-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.543 | 3 |
| 2024-10-28 | 6.000 | 6.150 | 5.900 | 5.900 | 5.451 | 1,515 |
| 2024-10-25 | 6.200 | 6.200 | 5.900 | 5.900 | 5.451 | 409 |
| 2024-10-24 | 6.500 | 6.550 | 6.300 | 6.400 | 5.912 | 393 |
| 2024-10-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.005 | 325 |
| 2024-10-22 | 6.700 | 6.700 | 6.500 | 6.700 | 6.190 | 366 |
| 2024-10-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.282 | 3 |
| 2024-10-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.143 | 98 |
| 2024-10-17 | 6.600 | 6.800 | 6.550 | 6.650 | 6.143 | 818 |
| 2024-10-16 | 5.850 | 6.550 | 5.850 | 6.550 | 6.051 | 1,200 |
| 2024-10-15 | 6.000 | 6.000 | 5.900 | 5.900 | 5.451 | 312 |
| 2024-10-14 | 5.800 | 6.000 | 5.800 | 6.000 | 5.543 | 245 |
| 2024-10-11 | 6.000 | 6.150 | 5.500 | 5.950 | 5.497 | 1,030 |
| 2024-10-10 | 5.800 | 6.550 | 5.600 | 6.000 | 5.543 | 2,009 |
| 2024-10-09 | 5.650 | 5.800 | 5.600 | 5.600 | 5.173 | 1,963 |
| 2024-10-08 | 5.700 | 5.700 | 5.650 | 5.650 | 5.220 | 665 |
| 2024-10-07 | 5.850 | 5.850 | 5.650 | 5.800 | 5.358 | 383 |
| 2024-10-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.404 | 347 |
| 2024-10-03 | 6.100 | 6.100 | 5.600 | 6.050 | 5.589 | 682 |
| 2024-10-02 | 6.200 | 6.400 | 6.050 | 6.200 | 5.728 | 458 |
| 2024-10-01 | 6.400 | 6.400 | 6.300 | 6.300 | 5.820 | 25 |
| 2024-09-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.005 | 20 |
| 2024-09-26 | 6.300 | 6.550 | 6.300 | 6.550 | 6.051 | 576 |
| 2024-09-25 | 6.050 | 6.400 | 5.950 | 6.400 | 5.912 | 719 |
| 2024-09-24 | 5.900 | 6.500 | 5.900 | 6.300 | 5.820 | 3,150 |
| 2024-09-23 | 5.950 | 6.000 | 5.850 | 5.850 | 5.404 | 225 |
| 2024-09-20 | 5.900 | 5.950 | 5.900 | 5.950 | 5.497 | 2,800 |
| 2024-09-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.497 | 4 |
| 2024-09-17 | 5.550 | 6.000 | 5.550 | 5.900 | 5.451 | 14,679 |
| 2024-09-16 | 5.750 | 5.750 | 5.700 | 5.700 | 5.266 | 24 |
| 2024-09-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.266 | 600 |
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.