A.P.N. Promise S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 5.650 | 5.900 | 5.650 | 5.900 | 5.451 | 880 |
| 2024-09-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.173 | 55 |
| 2024-09-10 | 5.550 | 5.700 | 5.450 | 5.450 | 5.035 | 1,546 |
| 2024-09-09 | 6.600 | 6.600 | 5.350 | 5.500 | 5.081 | 6,661 |
| 2024-09-06 | 6.800 | 6.800 | 6.650 | 6.650 | 6.143 | 1,090 |
| 2024-09-05 | 7.050 | 7.250 | 7.050 | 7.250 | 6.698 | 364 |
| 2024-09-03 | 7.400 | 7.400 | 7.400 | 7.400 | 6.836 | 30 |
| 2024-09-02 | 7.500 | 7.500 | 7.500 | 7.500 | 6.929 | 28 |
| 2024-08-30 | 7.500 | 7.500 | 7.500 | 7.500 | 6.929 | 2 |
| 2024-08-29 | 7.500 | 7.500 | 7.500 | 7.500 | 6.929 | 2 |
| 2024-08-28 | 7.300 | 7.500 | 7.250 | 7.500 | 6.929 | 102 |
| 2024-08-27 | 7.300 | 7.300 | 7.300 | 7.300 | 6.744 | 10 |
| 2024-08-26 | 7.150 | 7.150 | 7.150 | 7.150 | 6.605 | 2 |
| 2024-08-22 | 6.800 | 7.300 | 6.800 | 7.300 | 6.744 | 503 |
| 2024-08-21 | 8.000 | 8.000 | 6.800 | 6.800 | 6.282 | 1,294 |
| 2024-08-20 | 7.400 | 8.000 | 7.400 | 8.000 | 7.391 | 629 |
| 2024-08-16 | 7.350 | 7.400 | 7.200 | 7.200 | 6.651 | 528 |
| 2024-08-14 | 7.250 | 7.250 | 7.200 | 7.200 | 6.651 | 620 |
| 2024-08-13 | 7.100 | 7.250 | 7.000 | 7.250 | 6.698 | 479 |
| 2024-08-12 | 7.100 | 7.100 | 7.100 | 7.100 | 6.559 | 20 |
| 2024-08-09 | 7.050 | 7.050 | 7.050 | 7.050 | 6.513 | 10 |
| 2024-08-07 | 7.150 | 7.250 | 6.950 | 7.250 | 6.698 | 2,081 |
| 2024-08-05 | 7.050 | 7.250 | 6.800 | 7.250 | 6.698 | 11,319 |
| 2024-08-01 | 7.300 | 8.000 | 6.850 | 7.300 | 6.744 | 627 |
| 2024-07-31 | 6.700 | 8.000 | 6.700 | 6.800 | 6.282 | 5,488 |
| 2024-07-30 | 6.650 | 7.850 | 6.200 | 6.200 | 5.728 | 1,530 |
| 2024-07-29 | 6.650 | 6.700 | 6.100 | 6.650 | 6.143 | 892 |
| 2024-07-26 | 6.450 | 6.700 | 6.450 | 6.700 | 6.190 | 157 |
| 2024-07-25 | 6.900 | 6.900 | 6.300 | 6.750 | 6.236 | 525 |
| 2024-07-24 | 6.850 | 6.850 | 6.850 | 6.850 | 6.328 | 125 |
| 2024-07-23 | 6.500 | 6.750 | 6.450 | 6.750 | 6.236 | 515 |
| 2024-07-22 | 6.500 | 6.500 | 6.450 | 6.450 | 5.959 | 100 |
| 2024-07-18 | 6.750 | 6.800 | 6.700 | 6.700 | 6.190 | 375 |
| 2024-07-17 | 6.750 | 6.750 | 6.700 | 6.700 | 6.190 | 57 |
| 2024-07-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.042 | 5 |
| 2024-07-15 | 6.900 | 6.900 | 6.700 | 6.700 | 5.953 | 200 |
| 2024-07-12 | 6.850 | 6.850 | 6.500 | 6.500 | 5.775 | 26 |
| 2024-07-10 | 6.850 | 6.900 | 6.750 | 6.900 | 6.131 | 367 |
| 2024-07-09 | 7.000 | 7.300 | 6.800 | 6.800 | 6.042 | 2,410 |
| 2024-07-08 | 6.600 | 7.000 | 6.600 | 7.000 | 6.219 | 851 |
| 2024-07-05 | 6.500 | 6.650 | 6.500 | 6.650 | 5.908 | 25 |
| 2024-07-03 | 6.450 | 6.450 | 6.400 | 6.400 | 5.686 | 50 |
| 2024-07-02 | 6.700 | 6.700 | 6.450 | 6.450 | 5.731 | 24 |
| 2024-07-01 | 6.600 | 6.600 | 6.550 | 6.550 | 5.820 | 77 |
| 2024-06-27 | 6.750 | 6.750 | 6.750 | 6.750 | 5.997 | 25 |
| 2024-06-26 | 6.600 | 6.600 | 6.600 | 6.600 | 5.864 | 10 |
| 2024-06-25 | 6.750 | 6.800 | 6.750 | 6.800 | 6.042 | 100 |
| 2024-06-24 | 6.550 | 6.550 | 6.550 | 6.550 | 5.820 | 10 |
| 2024-06-21 | 6.750 | 6.750 | 6.600 | 6.600 | 5.864 | 250 |
| 2024-06-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.042 | 25 |
| 2024-06-19 | 6.900 | 6.900 | 6.750 | 6.800 | 6.042 | 164 |
| 2024-06-18 | 6.850 | 7.000 | 6.850 | 6.950 | 6.175 | 3,353 |
| 2024-06-17 | 6.350 | 7.000 | 6.350 | 6.600 | 5.864 | 8,278 |
| 2024-06-14 | 6.350 | 6.350 | 6.350 | 6.350 | 5.642 | 2 |
| 2024-06-13 | 6.250 | 6.250 | 6.250 | 6.250 | 5.553 | 9 |
| 2024-06-11 | 6.150 | 6.150 | 6.150 | 6.150 | 5.464 | 7 |
| 2024-06-06 | 6.150 | 6.150 | 6.150 | 6.150 | 5.464 | 50 |
| 2024-06-05 | 6.100 | 6.750 | 6.100 | 6.100 | 5.420 | 13,410 |
| 2024-06-04 | 5.850 | 6.050 | 5.850 | 6.050 | 5.375 | 2,320 |
| 2024-06-03 | 5.900 | 5.900 | 5.500 | 5.800 | 5.153 | 4,041 |
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.