Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	226.17	226.17	226.17	226.17	226.17	0
2023-06-07	226.17	226.17	226.17	226.17	226.17	0
2023-06-06	226.17	226.17	226.17	226.17	226.17	0
2023-06-02	226.17	226.17	226.17	226.17	226.17	0
2023-06-01	226.17	226.17	226.17	226.17	226.17	0
2023-05-31	226.17	226.17	226.17	226.17	226.17	0
2023-05-30	226.17	226.17	226.17	226.17	226.17	0
2023-05-29	226.17	226.17	226.17	226.17	226.17	0
2023-05-26	226.17	226.17	226.17	226.17	226.17	0
2023-05-25	226.17	226.17	226.17	226.17	226.17	41
2023-05-24	229.78	229.78	229.78	229.78	229.78	0
2023-05-23	229.78	229.78	229.78	229.78	229.78	832
2023-05-22	231.63	231.63	231.63	231.63	231.63	0
2023-05-19	231.63	231.63	231.63	231.63	231.63	0
2023-05-18	231.63	231.63	231.63	231.63	231.63	0
2023-05-17	231.63	231.63	231.63	231.63	231.63	0
2023-05-16	231.63	231.63	231.63	231.63	231.63	0
2023-05-15	231.63	231.63	231.63	231.63	231.63	0
2023-05-12	231.63	231.63	231.63	231.63	231.63	0
2023-05-11	232.19	232.19	231.63	231.63	231.63	1,703
2023-05-10	266.23	266.23	266.23	266.23	266.23	0
2023-05-09	266.23	266.23	266.23	266.23	266.23	0
2023-05-08	266.23	266.23	266.23	266.23	266.23	0
2023-05-05	266.23	266.23	266.23	266.23	266.23	0
2023-05-04	266.23	266.23	266.23	266.23	266.23	0
2023-05-03	266.23	266.23	266.23	266.23	266.23	0
2023-05-02	266.23	266.23	266.23	266.23	266.23	0
2023-04-28	266.23	266.23	266.23	266.23	266.23	0
2023-04-27	266.23	266.23	266.23	266.23	266.23	0
2023-04-26	266.23	266.23	266.23	266.23	266.23	0
2023-04-25	266.23	266.23	266.23	266.23	266.23	0
2023-04-24	266.23	266.23	266.23	266.23	266.23	53
2023-04-20	269.20	269.20	269.20	269.20	269.20	0
2023-04-19	269.20	269.20	269.20	269.20	269.20	30
2023-04-18	266.37	266.37	266.37	266.37	266.37	0
2023-04-17	266.37	266.37	266.37	266.37	266.37	96
2023-04-14	264.65	264.65	264.65	264.65	264.65	0
2023-04-13	264.65	264.65	264.65	264.65	264.65	0
2023-04-12	264.65	264.65	264.65	264.65	264.65	0
2023-04-11	264.65	264.65	264.65	264.65	264.65	0
2023-04-10	264.65	264.65	264.65	264.65	264.65	0
2023-04-06	264.65	264.65	264.65	264.65	264.65	0
2023-04-05	264.65	264.65	264.65	264.65	264.65	1,160
2023-04-04	279.26	279.26	279.26	279.26	279.26	0
2023-04-03	279.26	279.26	279.26	279.26	279.26	0
2023-03-31	279.26	279.26	279.26	279.26	279.26	0
2023-03-30	279.26	279.26	279.26	279.26	279.26	0
2023-03-29	279.26	279.26	279.26	279.26	279.26	4
2023-03-28	283.37	283.37	283.37	283.37	283.37	0
2023-03-27	283.37	283.37	283.37	283.37	283.37	0
2023-03-24	283.37	283.37	283.37	283.37	283.37	0
2023-03-23	283.37	283.37	283.37	283.37	283.37	688
2023-03-22	281.31	281.31	281.31	281.31	281.31	0
2023-03-21	281.31	281.31	281.31	281.31	281.31	0
2023-03-20	281.31	281.31	281.31	281.31	281.31	0
2023-03-17	281.31	281.31	281.31	281.31	281.31	51
2023-03-16	293.86	293.86	293.86	293.86	293.86	1,266
2023-03-15	280.00	280.00	280.00	280.00	280.00	0
2023-03-14	280.00	280.00	280.00	280.00	280.00	0
2023-03-13	281.80	283.80	280.00	280.00	280.00	927

← NewerPage 15 of 20 · 1,145 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.