Advertisement
Auto Partner SA (APR.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
At close: 05:00PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 21.10 | 21.10 | 20.80 | 20.85 | 20.85 | 24,989 |
| Nov 14, 2024 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 42,843 |
| Nov 13, 2024 | 21.25 | 21.70 | 20.60 | 20.80 | 20.80 | 54,570 |
| Nov 12, 2024 | 22.00 | 22.20 | 21.00 | 21.05 | 21.05 | 93,521 |
| Nov 08, 2024 | 22.60 | 22.95 | 22.00 | 22.35 | 22.35 | 25,090 |
| Nov 07, 2024 | 22.60 | 23.05 | 22.60 | 22.90 | 22.90 | 50,036 |
| Nov 06, 2024 | 23.20 | 23.65 | 22.40 | 22.70 | 22.70 | 92,816 |
| Nov 05, 2024 | 22.70 | 23.20 | 22.35 | 23.05 | 23.05 | 85,906 |
| Nov 04, 2024 | 21.20 | 22.85 | 21.20 | 22.70 | 22.70 | 118,940 |
| Oct 31, 2024 | 21.00 | 21.30 | 20.40 | 21.30 | 21.30 | 65,688 |
| Oct 30, 2024 | 21.15 | 21.35 | 20.55 | 21.00 | 21.00 | 78,654 |
| Oct 29, 2024 | 21.15 | 21.50 | 21.00 | 21.15 | 21.15 | 144,287 |
| Oct 28, 2024 | 21.20 | 21.60 | 21.10 | 21.10 | 21.10 | 28,162 |
| Oct 25, 2024 | 21.90 | 21.95 | 21.05 | 21.15 | 21.15 | 95,784 |
| Oct 24, 2024 | 21.90 | 22.35 | 21.60 | 21.85 | 21.85 | 31,178 |
| Oct 23, 2024 | 22.15 | 22.15 | 21.65 | 21.85 | 21.85 | 38,735 |
| Oct 22, 2024 | 22.55 | 22.55 | 22.00 | 22.05 | 22.05 | 29,243 |
| Oct 21, 2024 | 22.40 | 22.70 | 21.70 | 22.55 | 22.55 | 371,843 |
| Oct 18, 2024 | 21.75 | 22.40 | 21.40 | 22.40 | 22.40 | 43,060 |
| Oct 17, 2024 | 22.95 | 22.95 | 21.60 | 21.70 | 21.70 | 88,650 |
| Oct 16, 2024 | 23.00 | 23.00 | 22.45 | 23.00 | 23.00 | 132,888 |
| Oct 15, 2024 | 22.85 | 23.00 | 22.50 | 22.55 | 22.55 | 27,937 |
| Oct 14, 2024 | 22.80 | 22.90 | 22.55 | 22.55 | 22.55 | 26,583 |
| Oct 11, 2024 | 22.05 | 22.80 | 22.00 | 22.75 | 22.75 | 107,637 |
| Oct 10, 2024 | 22.30 | 22.60 | 22.25 | 22.40 | 22.40 | 26,169 |
| Oct 09, 2024 | 22.25 | 22.60 | 22.15 | 22.25 | 22.25 | 59,764 |
| Oct 08, 2024 | 22.60 | 22.60 | 22.05 | 22.25 | 22.25 | 25,090 |
| Oct 07, 2024 | 22.70 | 22.70 | 22.25 | 22.65 | 22.65 | 63,217 |
| Oct 04, 2024 | 22.50 | 22.80 | 22.20 | 22.25 | 22.25 | 52,353 |
| Oct 03, 2024 | 22.55 | 22.80 | 22.10 | 22.50 | 22.50 | 110,454 |
| Oct 02, 2024 | 22.80 | 22.90 | 22.55 | 22.55 | 22.55 | 41,228 |
| Oct 01, 2024 | 22.55 | 22.95 | 22.30 | 22.60 | 22.60 | 71,391 |
| Sep 30, 2024 | 22.90 | 23.05 | 22.35 | 23.00 | 23.00 | 58,844 |
| Sep 27, 2024 | 23.00 | 23.30 | 22.75 | 23.10 | 23.10 | 30,353 |
| Sep 26, 2024 | 22.85 | 23.25 | 22.70 | 23.00 | 23.00 | 31,670 |
| Sep 25, 2024 | 22.70 | 23.00 | 22.45 | 22.65 | 22.65 | 39,755 |
| Sep 24, 2024 | 22.75 | 23.15 | 22.15 | 22.75 | 22.75 | 249,584 |
| Sep 23, 2024 | 22.10 | 22.75 | 22.00 | 22.60 | 22.60 | 20,846 |
| Sep 20, 2024 | 22.10 | 22.70 | 21.85 | 22.00 | 22.00 | 178,356 |
| Sep 19, 2024 | 23.05 | 23.15 | 22.00 | 22.30 | 22.30 | 67,830 |
| Sep 18, 2024 | 23.45 | 23.50 | 22.75 | 23.00 | 23.00 | 36,128 |
| Sep 17, 2024 | 21.50 | 23.60 | 21.40 | 23.40 | 23.40 | 124,597 |
| Sep 16, 2024 | 22.75 | 22.90 | 22.05 | 22.25 | 22.25 | 77,370 |
| Sep 13, 2024 | 22.55 | 23.00 | 22.25 | 22.75 | 22.75 | 32,722 |
| Sep 12, 2024 | 22.20 | 22.55 | 21.90 | 22.55 | 22.55 | 23,184 |
| Sep 11, 2024 | 22.50 | 22.85 | 22.00 | 22.00 | 22.00 | 95,874 |
| Sep 10, 2024 | 22.40 | 22.80 | 22.10 | 22.40 | 22.40 | 136,581 |
| Sep 09, 2024 | 23.05 | 23.20 | 22.35 | 22.40 | 22.40 | 102,039 |
| Sep 06, 2024 | 23.25 | 23.80 | 23.00 | 23.60 | 23.60 | 283,787 |
| Sep 05, 2024 | 24.55 | 24.55 | 23.05 | 23.10 | 23.10 | 228,304 |
| Sep 04, 2024 | 24.10 | 24.95 | 23.90 | 24.30 | 24.30 | 77,166 |
| Sep 03, 2024 | 24.95 | 25.20 | 24.20 | 24.35 | 24.35 | 28,987 |
| Sep 02, 2024 | 25.05 | 25.25 | 24.60 | 24.80 | 24.80 | 48,917 |
| Aug 30, 2024 | 24.55 | 25.00 | 24.20 | 25.00 | 25.00 | 64,272 |
| Aug 29, 2024 | 24.15 | 24.75 | 23.80 | 24.60 | 24.60 | 312,374 |
| Aug 28, 2024 | 24.15 | 24.20 | 23.80 | 23.80 | 23.80 | 13,927 |
| Aug 27, 2024 | 24.20 | 24.20 | 23.85 | 23.85 | 23.85 | 15,453 |
| Aug 26, 2024 | 23.50 | 24.25 | 23.45 | 24.20 | 24.20 | 75,579 |
| Aug 23, 2024 | 23.15 | 23.80 | 23.15 | 23.80 | 23.80 | 22,986 |
| Aug 22, 2024 | 23.50 | 23.80 | 23.05 | 23.45 | 23.45 | 41,303 |
| Aug 21, 2024 | 23.65 | 23.85 | 23.15 | 23.25 | 23.25 | 252,709 |
| Aug 20, 2024 | 23.25 | 23.70 | 22.95 | 23.25 | 23.25 | 111,687 |
| Aug 19, 2024 | 23.20 | 23.40 | 22.90 | 23.25 | 23.25 | 28,579 |
| Aug 16, 2024 | 23.00 | 23.20 | 22.70 | 23.20 | 23.20 | 54,837 |
| Aug 14, 2024 | 23.00 | 23.00 | 22.60 | 22.85 | 22.85 | 25,807 |
| Aug 13, 2024 | 22.90 | 23.00 | 22.35 | 22.90 | 22.90 | 99,450 |
| Aug 12, 2024 | 21.50 | 22.50 | 21.50 | 22.40 | 22.40 | 142,732 |
| Aug 09, 2024 | 21.00 | 21.45 | 20.90 | 21.40 | 21.40 | 55,572 |
| Aug 08, 2024 | 21.00 | 21.15 | 20.35 | 20.70 | 20.70 | 109,326 |
| Aug 07, 2024 | 22.10 | 22.20 | 20.60 | 20.70 | 20.70 | 96,469 |
| Aug 06, 2024 | 21.25 | 22.20 | 21.20 | 21.40 | 21.40 | 139,894 |
| Aug 05, 2024 | 21.15 | 21.60 | 20.35 | 21.20 | 21.20 | 247,024 |
| Aug 02, 2024 | 22.40 | 22.40 | 21.20 | 21.75 | 21.75 | 105,187 |
| Aug 01, 2024 | 22.00 | 22.60 | 21.70 | 22.20 | 22.20 | 69,481 |
| Jul 31, 2024 | 22.20 | 22.20 | 21.50 | 21.75 | 21.75 | 141,973 |
| Jul 30, 2024 | 22.00 | 22.20 | 21.35 | 22.20 | 22.20 | 17,591 |
| Jul 29, 2024 | 21.85 | 22.10 | 21.45 | 21.75 | 21.75 | 28,015 |
| Jul 26, 2024 | 22.00 | 22.15 | 21.40 | 21.75 | 21.75 | 99,327 |
| Jul 25, 2024 | 22.00 | 22.25 | 21.95 | 22.05 | 22.05 | 177,519 |
| Jul 24, 2024 | 22.20 | 22.25 | 21.95 | 22.00 | 22.00 | 115,352 |
| Jul 23, 2024 | 22.65 | 22.70 | 22.00 | 22.20 | 22.20 | 54,002 |
| Jul 22, 2024 | 21.90 | 22.60 | 21.80 | 22.60 | 22.60 | 58,816 |
| Jul 19, 2024 | 22.10 | 22.15 | 21.65 | 21.95 | 21.95 | 97,554 |
| Jul 18, 2024 | 21.70 | 22.15 | 21.40 | 22.10 | 22.10 | 37,938 |
| Jul 17, 2024 | 21.80 | 21.90 | 21.10 | 21.50 | 21.50 | 57,126 |
| Jul 16, 2024 | 22.20 | 22.35 | 21.85 | 21.85 | 21.85 | 73,677 |
| Jul 15, 2024 | 22.30 | 22.55 | 21.90 | 22.40 | 22.40 | 45,578 |
| Jul 12, 2024 | 21.90 | 22.45 | 21.80 | 22.00 | 22.00 | 79,222 |
| Jul 11, 2024 | 22.05 | 22.30 | 21.40 | 21.70 | 21.70 | 188,432 |
| Jul 10, 2024 | 22.60 | 22.60 | 21.95 | 22.05 | 22.05 | 129,816 |
| Jul 09, 2024 | 23.00 | 23.00 | 22.30 | 22.75 | 22.75 | 126,604 |
| Jul 08, 2024 | 23.35 | 23.55 | 22.65 | 22.95 | 22.95 | 149,171 |
| Jul 05, 2024 | 23.40 | 23.60 | 23.00 | 23.05 | 23.05 | 48,990 |
| Jul 04, 2024 | 24.00 | 24.00 | 23.15 | 23.20 | 23.20 | 94,201 |
| Jul 03, 2024 | 23.85 | 24.25 | 23.65 | 23.65 | 23.65 | 57,695 |
| Jul 02, 2024 | 24.30 | 24.40 | 23.80 | 23.80 | 23.80 | 136,472 |
| Jul 01, 2024 | 24.05 | 24.60 | 24.00 | 24.05 | 24.05 | 50,340 |
| Jun 28, 2024 | 24.30 | 24.90 | 23.95 | 24.00 | 24.00 | 173,287 |
| Jun 27, 2024 | 23.95 | 24.35 | 23.90 | 24.05 | 24.05 | 16,568 |
| Jun 26, 2024 | 24.40 | 24.40 | 23.85 | 23.85 | 23.85 | 162,867 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.