Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	255.75	255.75	255.75	255.75	255.75	14
2023-08-31	246.96	246.96	246.96	246.96	246.96	0
2023-08-30	246.90	246.96	246.70	246.96	246.96	17
2023-08-29	237.36	237.36	237.36	237.36	237.36	0
2023-08-28	237.36	237.36	237.36	237.36	237.36	0
2023-08-25	237.36	237.36	237.36	237.36	237.36	0
2023-08-24	237.36	237.36	237.36	237.36	237.36	1
2023-08-23	238.30	238.30	238.30	238.30	238.30	0
2023-08-22	238.30	238.30	238.30	238.30	238.30	0
2023-08-21	238.30	238.30	238.30	238.30	238.30	0
2023-08-18	238.30	238.30	238.30	238.30	238.30	1
2023-08-17	238.30	238.30	238.30	238.30	238.30	0
2023-08-16	239.40	239.40	238.30	238.30	238.30	3
2023-08-15	250.10	250.10	250.10	250.10	250.10	0
2023-08-14	250.10	250.10	250.10	250.10	250.10	0
2023-08-11	250.10	250.10	250.10	250.10	250.10	0
2023-08-10	253.50	253.50	250.10	250.10	250.10	19
2023-08-09	256.36	256.36	256.36	256.36	256.36	2
2023-08-08	262.20	262.20	262.20	262.20	262.20	0
2023-08-07	262.20	262.20	262.20	262.20	262.20	2
2023-08-04	270.85	270.85	270.85	270.85	270.85	0
2023-08-03	270.85	270.85	270.85	270.85	270.85	1
2023-08-02	262.70	262.70	262.70	262.70	262.70	0
2023-08-01	262.70	262.70	262.70	262.70	262.70	2
2023-07-31	260.78	260.78	260.78	260.78	260.78	2
2023-07-28	260.78	260.78	260.78	260.78	260.78	0
2023-07-27	260.78	260.78	260.78	260.78	260.78	31
2023-07-26	262.07	262.07	262.07	262.07	262.07	35
2023-07-25	258.90	258.90	258.90	258.90	258.90	2
2023-07-24	258.40	258.40	258.40	258.40	258.40	2
2023-07-21	262.40	262.40	262.40	262.40	262.40	2
2023-07-20	270.85	270.85	270.85	270.85	270.85	0
2023-07-19	270.85	270.85	270.85	270.85	270.85	0
2023-07-18	270.85	270.85	270.85	270.85	270.85	0
2023-07-17	270.85	270.85	270.85	270.85	270.85	0
2023-07-14	270.85	270.85	270.85	270.85	270.85	0
2023-07-13	270.85	270.85	270.85	270.85	270.85	0
2023-07-12	270.85	270.85	270.85	270.85	270.85	62
2023-07-11	257.83	257.83	257.83	257.83	257.83	0
2023-07-10	257.83	257.83	257.83	257.83	257.83	0
2023-07-07	257.83	257.83	257.83	257.83	257.83	0
2023-07-06	257.83	257.83	257.83	257.83	257.83	2
2023-07-05	244.56	244.56	244.56	244.56	244.56	0
2023-07-04	244.56	244.56	244.56	244.56	244.56	0
2023-07-03	244.56	244.56	244.56	244.56	244.56	0
2023-06-30	244.56	244.56	244.56	244.56	244.56	0
2023-06-29	244.56	244.56	244.56	244.56	244.56	0
2023-06-28	244.56	244.56	244.56	244.56	244.56	861
2023-06-27	240.87	240.87	240.87	240.87	240.87	0
2023-06-26	240.87	240.87	240.87	240.87	240.87	0
2023-06-23	240.87	240.87	240.87	240.87	240.87	0
2023-06-22	240.87	240.87	240.87	240.87	240.87	0
2023-06-21	240.87	240.87	240.87	240.87	240.87	0
2023-06-20	240.87	240.87	240.87	240.87	240.87	0
2023-06-19	240.87	240.87	240.87	240.87	240.87	0
2023-06-16	240.87	240.87	240.87	240.87	240.87	0
2023-06-15	240.87	240.87	240.87	240.87	240.87	36
2023-06-14	243.32	243.32	243.32	243.32	243.32	0
2023-06-13	243.32	243.32	243.32	243.32	243.32	0
2023-06-12	223.46	243.32	223.46	243.32	243.32	8

← NewerPage 14 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.