Warsaw - Delayed Quote PLN
Auto Partner SA (APR.WA)
At close: November 15 at 5:00 PM GMT+1
Currency in PLN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 22.60 | 22.95 | 22.00 | 22.35 | 22.35 | 25,090 |
| Nov 7, 2024 | 22.60 | 23.05 | 22.60 | 22.90 | 22.90 | 50,036 |
| Nov 6, 2024 | 23.20 | 23.65 | 22.40 | 22.70 | 22.70 | 92,816 |
| Nov 5, 2024 | 22.70 | 23.20 | 22.35 | 23.05 | 23.05 | 85,906 |
| Nov 4, 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 9, 2024 | 22.25 | 22.60 | 22.15 | 22.25 | 22.25 | 59,764 |
| Oct 8, 2024 | 22.60 | 22.60 | 22.05 | 22.25 | 22.25 | 25,090 |
| Oct 7, 2024 | 22.70 | 22.70 | 22.25 | 22.65 | 22.65 | 63,217 |
| Oct 4, 2024 | 22.50 | 22.80 | 22.20 | 22.25 | 22.25 | 52,353 |
| Oct 3, 2024 | 22.55 | 22.80 | 22.10 | 22.50 | 22.50 | 110,454 |
| Oct 2, 2024 | 22.80 | 22.90 | 22.55 | 22.55 | 22.55 | 41,228 |
| Oct 1, 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 9, 2024 | 23.05 | 23.20 | 22.35 | 22.40 | 22.40 | 102,039 |
| Sep 6, 2024 | 23.25 | 23.80 | 23.00 | 23.60 | 23.60 | 283,787 |
| Sep 5, 2024 | 24.55 | 24.55 | 23.05 | 23.10 | 23.10 | 228,304 |
| Sep 4, 2024 | 24.10 | 24.95 | 23.90 | 24.30 | 24.30 | 77,166 |
| Sep 3, 2024 | 24.95 | 25.20 | 24.20 | 24.35 | 24.35 | 28,987 |
| Sep 2, 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 9, 2024 | 21.00 | 21.45 | 20.90 | 21.40 | 21.40 | 55,572 |
| Aug 8, 2024 | 21.00 | 21.15 | 20.35 | 20.70 | 20.70 | 109,326 |
| Aug 7, 2024 | 22.10 | 22.20 | 20.60 | 20.70 | 20.70 | 96,469 |
| Aug 6, 2024 | 21.25 | 22.20 | 21.20 | 21.40 | 21.40 | 139,894 |
| Aug 5, 2024 | 21.15 | 21.60 | 20.35 | 21.20 | 21.20 | 247,024 |
| Aug 2, 2024 | 22.40 | 22.40 | 21.20 | 21.75 | 21.75 | 105,187 |
| Aug 1, 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 9, 2024 | 23.00 | 23.00 | 22.30 | 22.75 | 22.75 | 126,604 |
| Jul 8, 2024 | 23.35 | 23.55 | 22.65 | 22.95 | 22.95 | 149,171 |
| Jul 5, 2024 | 23.40 | 23.60 | 23.00 | 23.05 | 23.05 | 48,990 |
| Jul 4, 2024 | 24.00 | 24.00 | 23.15 | 23.20 | 23.20 | 94,201 |
| Jul 3, 2024 | 23.85 | 24.25 | 23.65 | 23.65 | 23.65 | 57,695 |
| Jul 2, 2024 | 24.30 | 24.40 | 23.80 | 23.80 | 23.80 | 136,472 |
| Jul 1, 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 |
| Jun 25, 2024 | 24.15 | 24.30 | 24.00 | 24.10 | 24.10 | 34,189 |
| Jun 24, 2024 | 23.35 | 24.50 | 23.35 | 24.40 | 24.40 | 50,987 |
| Jun 21, 2024 | 23.70 | 24.00 | 23.40 | 23.65 | 23.65 | 146,738 |
| Jun 20, 2024 | 24.10 | 24.15 | 23.70 | 23.70 | 23.70 | 48,639 |
| Jun 19, 2024 | 24.00 | 24.50 | 23.75 | 24.05 | 24.05 | 23,720 |
| Jun 18, 2024 | 24.15 | 24.20 | 23.70 | 24.00 | 24.00 | 146,544 |
| Jun 17, 2024 | 24.50 | 24.60 | 24.00 | 24.05 | 24.05 | 41,030 |
| Jun 14, 2024 | 24.20 | 24.75 | 23.80 | 24.65 | 24.65 | 209,021 |
| Jun 13, 2024 | 24.35 | 24.65 | 23.70 | 24.00 | 24.00 | 93,524 |
| Jun 12, 2024 | 23.95 | 24.45 | 23.95 | 24.40 | 24.40 | 43,943 |
| Jun 11, 2024 | 24.20 | 24.40 | 23.95 | 24.20 | 24.20 | 29,188 |
| Jun 10, 2024 | 24.30 | 24.40 | 23.85 | 24.00 | 24.00 | 17,823 |
| Jun 7, 2024 | 24.10 | 24.55 | 23.60 | 24.30 | 24.30 | 116,124 |
| Jun 6, 2024 | 23.45 | 24.45 | 23.00 | 24.30 | 24.30 | 113,037 |
| Jun 5, 2024 | 23.60 | 23.70 | 23.15 | 23.70 | 23.70 | 58,612 |
| Jun 4, 2024 | 23.65 | 23.90 | 22.95 | 23.80 | 23.80 | 105,205 |
| Jun 3, 2024 | 23.90 | 24.15 | 23.45 | 23.70 | 23.70 | 55,746 |
| May 31, 2024 | 0.15 Dividend | |||||
| May 31, 2024 | 24.30 | 24.35 | 23.45 | 23.85 | 23.85 | 327,603 |
| May 29, 2024 | 24.10 | 24.40 | 23.95 | 24.35 | 24.20 | 200,576 |
| May 28, 2024 | 24.00 | 24.80 | 24.00 | 24.00 | 23.85 | 119,620 |
| May 27, 2024 | 24.40 | 24.40 | 23.95 | 24.00 | 23.85 | 205,107 |
| May 24, 2024 | 24.55 | 24.85 | 24.25 | 24.45 | 24.30 | 52,037 |
| May 23, 2024 | 24.80 | 25.00 | 24.45 | 24.55 | 24.40 | 51,439 |
| May 22, 2024 | 24.90 | 25.35 | 24.45 | 24.85 | 24.70 | 92,441 |
| May 21, 2024 | 24.65 | 24.85 | 24.45 | 24.70 | 24.55 | 56,046 |
| May 20, 2024 | 24.80 | 25.15 | 24.40 | 24.40 | 24.25 | 128,322 |
| May 17, 2024 | 24.75 | 25.20 | 24.20 | 24.80 | 24.65 | 74,114 |
| May 16, 2024 | 24.05 | 24.90 | 24.05 | 24.65 | 24.50 | 164,685 |
| May 15, 2024 | 24.50 | 24.50 | 24.00 | 24.00 | 23.85 | 94,762 |
| May 14, 2024 | 24.80 | 25.20 | 24.05 | 24.50 | 24.35 | 123,551 |
| May 13, 2024 | 24.80 | 25.15 | 24.30 | 24.75 | 24.60 | 189,037 |
| May 10, 2024 | 25.60 | 26.00 | 24.60 | 24.85 | 24.70 | 181,650 |
| May 9, 2024 | 26.90 | 26.90 | 25.30 | 25.60 | 25.44 | 576,616 |
| May 8, 2024 | 27.00 | 27.80 | 26.85 | 27.80 | 27.63 | 80,184 |
| May 7, 2024 | 26.80 | 27.10 | 26.65 | 26.90 | 26.73 | 21,631 |
| May 6, 2024 | 26.60 | 26.95 | 26.30 | 26.80 | 26.63 | 37,622 |
| May 2, 2024 | 26.85 | 27.15 | 26.45 | 26.50 | 26.34 | 48,054 |
| Apr 30, 2024 | 26.85 | 27.05 | 26.10 | 27.05 | 26.88 | 161,985 |
| Apr 29, 2024 | 25.80 | 26.80 | 25.55 | 26.80 | 26.63 | 179,313 |
| Apr 26, 2024 | 25.50 | 25.80 | 25.35 | 25.80 | 25.64 | 12,408 |
| Apr 25, 2024 | 25.45 | 25.65 | 25.15 | 25.50 | 25.34 | 44,940 |
| Apr 24, 2024 | 25.65 | 25.90 | 25.25 | 25.45 | 25.29 | 51,244 |
| Apr 23, 2024 | 25.05 | 25.80 | 24.95 | 25.70 | 25.54 | 42,865 |
| Apr 22, 2024 | 25.20 | 25.35 | 24.90 | 25.05 | 24.90 | 31,951 |
| Apr 19, 2024 | 25.40 | 25.45 | 24.75 | 25.40 | 25.24 | 263,642 |
| Apr 18, 2024 | 25.20 | 25.60 | 24.30 | 25.40 | 25.24 | 55,995 |
| Apr 17, 2024 | 24.65 | 25.60 | 24.65 | 25.25 | 25.09 | 98,201 |
| Apr 16, 2024 | 24.40 | 25.15 | 24.30 | 24.30 | 24.15 | 236,096 |
| Apr 15, 2024 | 23.85 | 24.60 | 23.55 | 24.50 | 24.35 | 454,722 |
| Apr 12, 2024 | 25.20 | 25.30 | 23.85 | 23.85 | 23.70 | 316,495 |
| Apr 11, 2024 | 25.85 | 26.00 | 25.05 | 25.20 | 25.04 | 265,490 |
| Apr 10, 2024 | 25.45 | 26.10 | 25.20 | 25.95 | 25.79 | 86,141 |
| Apr 9, 2024 | 26.50 | 26.55 | 25.35 | 25.35 | 25.19 | 53,044 |
| Apr 8, 2024 | 26.05 | 26.50 | 25.50 | 26.05 | 25.89 | 154,371 |
| Apr 5, 2024 | 27.10 | 27.20 | 26.70 | 26.70 | 26.54 | 41,316 |
| Apr 4, 2024 | 27.40 | 27.40 | 26.90 | 27.40 | 27.23 | 56,311 |
| Apr 3, 2024 | 27.00 | 27.45 | 26.50 | 27.40 | 27.23 | 77,798 |
| Apr 2, 2024 | 26.90 | 27.30 | 26.55 | 27.30 | 27.13 | 165,968 |
| Mar 28, 2024 | 26.30 | 26.80 | 26.15 | 26.80 | 26.63 | 109,108 |
| Mar 27, 2024 | 26.80 | 26.80 | 26.20 | 26.25 | 26.09 | 11,275 |
| Mar 26, 2024 | 26.60 | 26.75 | 26.10 | 26.60 | 26.44 | 14,383 |
| Mar 25, 2024 | 26.00 | 26.90 | 26.00 | 26.55 | 26.39 | 67,223 |
| Mar 22, 2024 | 26.70 | 26.90 | 26.25 | 26.25 | 26.09 | 100,974 |
| Mar 21, 2024 | 25.70 | 26.70 | 25.65 | 26.65 | 26.49 | 70,696 |
| Mar 20, 2024 | 25.90 | 25.90 | 25.15 | 25.25 | 25.09 | 37,284 |
| Mar 19, 2024 | 25.70 | 25.90 | 24.90 | 25.90 | 25.74 | 120,407 |
| Mar 18, 2024 | 25.95 | 26.10 | 25.60 | 25.70 | 25.54 | 35,166 |
| Mar 15, 2024 | 25.80 | 26.10 | 25.35 | 25.95 | 25.79 | 138,693 |
| Mar 14, 2024 | 25.95 | 26.45 | 25.60 | 25.80 | 25.64 | 129,853 |
| Mar 13, 2024 | 26.20 | 26.50 | 25.60 | 25.80 | 25.64 | 38,101 |
| Mar 12, 2024 | 26.10 | 26.35 | 25.80 | 26.00 | 25.84 | 134,507 |
| Mar 11, 2024 | 26.55 | 26.55 | 25.80 | 26.00 | 25.84 | 122,580 |
| Mar 8, 2024 | 27.20 | 27.30 | 26.45 | 26.85 | 26.68 | 102,012 |
| Mar 7, 2024 | 27.95 | 27.95 | 27.10 | 27.20 | 27.03 | 157,063 |
| Mar 6, 2024 | 27.00 | 27.85 | 26.80 | 27.60 | 27.43 | 369,892 |
| Mar 5, 2024 | 25.75 | 26.40 | 25.30 | 26.10 | 25.94 | 128,839 |
| Mar 4, 2024 | 26.50 | 26.80 | 25.80 | 25.80 | 25.64 | 129,451 |
| Mar 1, 2024 | 26.40 | 26.95 | 26.20 | 26.60 | 26.44 | 110,595 |
| Feb 29, 2024 | 27.00 | 28.15 | 26.15 | 26.35 | 26.19 | 951,498 |
| Feb 28, 2024 | 28.20 | 28.30 | 26.65 | 26.80 | 26.63 | 154,986 |
| Feb 27, 2024 | 28.50 | 28.70 | 28.15 | 28.15 | 27.98 | 95,345 |
| Feb 26, 2024 | 28.60 | 28.80 | 28.35 | 28.50 | 28.32 | 72,240 |
| Feb 23, 2024 | 28.80 | 28.80 | 28.15 | 28.50 | 28.32 | 85,203 |
| Feb 22, 2024 | 28.60 | 28.90 | 28.00 | 28.70 | 28.52 | 77,248 |
| Feb 21, 2024 | 29.00 | 29.00 | 28.30 | 28.30 | 28.13 | 111,685 |
| Feb 20, 2024 | 28.20 | 29.00 | 28.20 | 29.00 | 28.82 | 135,092 |
| Feb 19, 2024 | 28.00 | 28.55 | 27.85 | 28.00 | 27.83 | 69,303 |
| Feb 16, 2024 | 28.50 | 28.65 | 27.80 | 27.80 | 27.63 | 60,175 |
| Feb 15, 2024 | 28.30 | 28.65 | 28.30 | 28.50 | 28.32 | 58,510 |
| Feb 14, 2024 | 28.60 | 28.65 | 27.65 | 28.30 | 28.13 | 101,998 |
| Feb 13, 2024 | 28.30 | 29.45 | 28.30 | 28.70 | 28.52 | 425,386 |
| Feb 12, 2024 | 28.05 | 28.25 | 27.30 | 27.90 | 27.73 | 203,646 |
| Feb 9, 2024 | 28.20 | 28.30 | 27.50 | 28.00 | 27.83 | 243,028 |
| Feb 8, 2024 | 27.05 | 28.15 | 26.90 | 28.10 | 27.93 | 162,017 |
| Feb 7, 2024 | 26.65 | 27.05 | 26.25 | 26.95 | 26.78 | 178,248 |
| Feb 6, 2024 | 26.65 | 26.95 | 26.10 | 26.45 | 26.29 | 51,708 |
| Feb 5, 2024 | 26.70 | 27.00 | 26.25 | 26.35 | 26.19 | 63,575 |
| Feb 2, 2024 | 26.00 | 26.65 | 25.85 | 26.60 | 26.44 | 54,125 |
| Feb 1, 2024 | 25.50 | 26.30 | 25.25 | 26.00 | 25.84 | 34,374 |
| Jan 31, 2024 | 25.50 | 25.95 | 25.30 | 25.70 | 25.54 | 33,057 |
| Jan 30, 2024 | 24.35 | 25.60 | 24.35 | 25.50 | 25.34 | 39,270 |
| Jan 29, 2024 | 24.30 | 24.75 | 24.25 | 24.35 | 24.20 | 60,380 |
| Jan 26, 2024 | 24.70 | 24.70 | 24.25 | 24.30 | 24.15 | 46,412 |
| Jan 25, 2024 | 24.30 | 24.75 | 24.10 | 24.30 | 24.15 | 62,179 |
| Jan 24, 2024 | 25.00 | 25.00 | 24.10 | 24.30 | 24.15 | 35,158 |
| Jan 23, 2024 | 24.95 | 24.95 | 24.45 | 24.50 | 24.35 | 58,817 |
| Jan 22, 2024 | 25.35 | 25.45 | 24.60 | 24.75 | 24.60 | 25,791 |
| Jan 19, 2024 | 25.10 | 25.40 | 25.05 | 25.25 | 25.09 | 19,480 |
| Jan 18, 2024 | 24.15 | 25.10 | 24.15 | 25.05 | 24.90 | 143,806 |
| Jan 17, 2024 | 24.30 | 24.75 | 24.00 | 24.00 | 23.85 | 29,605 |
| Jan 16, 2024 | 23.90 | 24.45 | 23.75 | 24.45 | 24.30 | 72,431 |
| Jan 15, 2024 | 24.55 | 24.65 | 23.55 | 23.90 | 23.75 | 50,957 |
| Jan 12, 2024 | 24.00 | 24.50 | 23.95 | 24.50 | 24.35 | 41,726 |
| Jan 11, 2024 | 24.70 | 24.80 | 23.90 | 23.95 | 23.80 | 85,404 |
| Jan 10, 2024 | 25.40 | 25.50 | 24.50 | 24.70 | 24.55 | 39,181 |
| Jan 9, 2024 | 25.65 | 25.80 | 25.30 | 25.40 | 25.24 | 58,771 |
| Jan 8, 2024 | 25.20 | 25.70 | 23.90 | 25.15 | 25.00 | 308,425 |
| Jan 5, 2024 | 26.10 | 26.10 | 25.25 | 25.50 | 25.34 | 110,361 |
| Jan 4, 2024 | 26.15 | 26.95 | 26.10 | 26.20 | 26.04 | 82,556 |
| Jan 3, 2024 | 26.80 | 26.80 | 26.05 | 26.40 | 26.24 | 45,977 |
| Jan 2, 2024 | 26.10 | 26.90 | 25.95 | 26.85 | 26.68 | 91,312 |
| Dec 29, 2023 | 26.50 | 26.50 | 25.95 | 25.95 | 25.79 | 58,651 |
| Dec 28, 2023 | 26.30 | 26.50 | 26.05 | 26.40 | 26.24 | 44,467 |
| Dec 27, 2023 | 26.35 | 26.60 | 25.85 | 26.30 | 26.14 | 86,463 |
| Dec 22, 2023 | 26.20 | 26.85 | 26.05 | 26.10 | 25.94 | 67,399 |
| Dec 21, 2023 | 25.90 | 26.40 | 25.85 | 26.20 | 26.04 | 115,548 |
| Dec 20, 2023 | 26.30 | 26.80 | 25.85 | 25.85 | 25.69 | 113,151 |
| Dec 19, 2023 | 26.00 | 26.40 | 25.45 | 26.00 | 25.84 | 609,102 |
| Dec 18, 2023 | 28.35 | 28.35 | 27.80 | 27.80 | 27.63 | 13,397 |
| Dec 15, 2023 | 27.50 | 28.50 | 27.40 | 28.40 | 28.23 | 137,714 |
| Dec 14, 2023 | 27.40 | 27.70 | 27.10 | 27.45 | 27.28 | 36,706 |
| Dec 13, 2023 | 27.50 | 27.65 | 26.95 | 27.50 | 27.33 | 35,306 |
| Dec 12, 2023 | 27.80 | 27.80 | 27.05 | 27.50 | 27.33 | 81,357 |
| Dec 11, 2023 | 28.00 | 28.00 | 27.55 | 28.00 | 27.83 | 60,449 |
| Dec 8, 2023 | 27.75 | 28.50 | 27.70 | 27.80 | 27.63 | 24,601 |
| Dec 7, 2023 | 28.35 | 28.35 | 27.45 | 27.80 | 27.63 | 32,097 |
| Dec 6, 2023 | 28.50 | 28.55 | 28.05 | 28.20 | 28.03 | 45,958 |
| Dec 5, 2023 | 27.05 | 28.60 | 26.90 | 27.80 | 27.63 | 97,739 |
| Dec 4, 2023 | 26.20 | 27.20 | 26.15 | 27.15 | 26.98 | 165,506 |
| Dec 1, 2023 | 25.95 | 26.10 | 25.40 | 26.00 | 25.84 | 48,480 |
| Nov 30, 2023 | 25.95 | 25.95 | 25.35 | 25.40 | 25.24 | 38,244 |
| Nov 29, 2023 | 25.45 | 26.15 | 25.45 | 25.95 | 25.79 | 46,446 |
| Nov 28, 2023 | 25.35 | 25.70 | 25.35 | 25.50 | 25.34 | 19,821 |
| Nov 27, 2023 | 25.50 | 25.50 | 25.00 | 25.35 | 25.19 | 33,100 |
| Nov 24, 2023 | 26.05 | 26.05 | 25.30 | 25.45 | 25.29 | 43,363 |
| Nov 23, 2023 | 25.90 | 26.00 | 25.70 | 26.00 | 25.84 | 17,513 |
| Nov 22, 2023 | 26.10 | 26.30 | 25.20 | 25.70 | 25.54 | 26,840 |
| Nov 21, 2023 | 25.10 | 26.05 | 24.90 | 26.05 | 25.89 | 90,077 |
| Nov 20, 2023 | 24.10 | 25.20 | 24.10 | 24.80 | 24.65 | 102,313 |
| Nov 17, 2023 | 23.95 | 24.70 | 23.95 | 24.10 | 23.95 | 42,043 |
| Nov 16, 2023 | 24.45 | 24.60 | 23.85 | 23.90 | 23.75 | 54,880 |
| Nov 15, 2023 | 25.40 | 25.60 | 24.20 | 24.25 | 24.10 | 36,598 |
Related Tickers
CAR.WA Inter Cars S.A.
480.00
-0.41%
SNL.AX Supply Network Limited
30.10
-0.66%
5105.T Toyo Tire Corporation
2,391.50
+0.91%
PWH.AX PWR Holdings Limited
9.36
+0.86%
XPEL XPEL, Inc.
44.78
-1.50%
BRE.MI Brembo N.V.
8.90
-1.10%
7GA.SG Gestamp Automocion
2.5300
+3.69%
AUTN.SW Autoneum Holding AG
104.60
-0.19%
5970.T G-Tekt Corporation
1,568.00
+0.32%
BUR.PA Burelle SA
337.00
-1.75%