Aptiv PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	201.42	201.42	201.42	201.42	201.42	1,761
2023-11-28	201.70	201.70	200.90	200.90	200.90	4
2023-11-27	200.40	203.00	200.40	202.40	202.40	5
2023-11-24	197.52	197.52	197.52	197.52	197.52	0
2023-11-23	197.52	197.52	197.52	197.52	197.52	0
2023-11-22	197.52	197.52	197.52	197.52	197.52	0
2023-11-21	197.40	197.52	197.00	197.52	197.52	430
2023-11-20	198.85	198.85	198.85	198.85	198.85	1
2023-11-17	198.12	198.12	198.12	198.12	198.12	1
2023-11-16	218.64	218.64	218.64	218.64	218.64	0
2023-11-14	218.64	218.64	218.64	218.64	218.64	0
2023-11-13	218.64	218.64	218.64	218.64	218.64	0
2023-11-10	218.64	218.64	218.64	218.64	218.64	0
2023-11-09	218.64	218.64	218.64	218.64	218.64	0
2023-11-08	218.64	218.64	218.64	218.64	218.64	0
2023-11-07	218.64	218.64	218.64	218.64	218.64	0
2023-11-06	218.64	218.64	218.64	218.64	218.64	0
2023-11-03	218.64	218.64	218.64	218.64	218.64	0
2023-11-01	218.64	218.64	218.64	218.64	218.64	0
2023-10-31	218.64	218.64	218.64	218.64	218.64	0
2023-10-30	218.64	218.64	218.64	218.64	218.64	1,314
2023-10-27	224.40	224.40	224.40	224.40	224.40	0
2023-10-26	224.40	224.40	224.40	224.40	224.40	1
2023-10-25	226.67	226.67	226.67	226.67	226.67	0
2023-10-24	226.67	226.67	226.67	226.67	226.67	1,001
2023-10-23	227.66	227.66	225.80	225.80	225.80	80
2023-10-20	244.00	244.00	244.00	244.00	244.00	0
2023-10-19	244.00	244.00	244.00	244.00	244.00	0
2023-10-18	244.00	244.00	244.00	244.00	244.00	0
2023-10-17	246.00	246.00	244.00	244.00	244.00	3,214
2023-10-16	250.04	250.04	250.04	250.04	250.04	0
2023-10-13	250.04	250.04	250.04	250.04	250.04	0
2023-10-11	250.04	250.04	250.04	250.04	250.04	0
2023-10-10	250.04	250.04	250.04	250.04	250.04	0
2023-10-09	250.04	250.04	250.04	250.04	250.04	0
2023-10-06	250.04	250.04	250.04	250.04	250.04	0
2023-10-05	250.04	250.04	250.04	250.04	250.04	0
2023-10-04	250.04	250.04	250.04	250.04	250.04	0
2023-10-03	250.04	250.04	250.04	250.04	250.04	0
2023-10-02	250.04	250.04	250.04	250.04	250.04	0
2023-09-29	250.04	250.04	250.04	250.04	250.04	0
2023-09-28	250.04	250.04	250.04	250.04	250.04	421
2023-09-27	241.92	241.92	241.92	241.92	241.92	50
2023-09-26	253.81	253.81	253.81	253.81	253.81	0
2023-09-25	253.81	253.81	253.81	253.81	253.81	0
2023-09-22	253.81	253.81	253.81	253.81	253.81	0
2023-09-21	253.81	253.81	253.81	253.81	253.81	0
2023-09-20	253.81	253.81	253.81	253.81	253.81	0
2023-09-19	253.81	253.81	253.81	253.81	253.81	0
2023-09-18	253.81	253.81	253.81	253.81	253.81	0
2023-09-15	253.81	253.81	253.81	253.81	253.81	0
2023-09-14	253.81	253.81	253.81	253.81	253.81	0
2023-09-13	253.81	253.81	253.81	253.81	253.81	0
2023-09-12	254.04	254.04	253.81	253.81	253.81	677
2023-09-11	255.75	255.75	255.75	255.75	255.75	0
2023-09-08	255.75	255.75	255.75	255.75	255.75	0
2023-09-06	255.75	255.75	255.75	255.75	255.75	0
2023-09-05	255.75	255.75	255.75	255.75	255.75	0
2023-09-04	255.75	255.75	255.75	255.75	255.75	0
2023-09-01	255.75	255.75	255.75	255.75	255.75	14

← NewerPage 13 of 20 · 1,142 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-04	0.4809 CHF
2020-02-03	0.3414 CHF
2019-11-05	0.4634 CHF
2019-11-04	0.3509 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.