Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	304.40	304.40	304.40	304.40	304.40	0
2023-03-09	304.40	304.40	304.40	304.40	304.40	0
2023-03-08	304.40	304.40	304.40	304.40	304.40	0
2023-03-07	304.40	304.40	304.40	304.40	304.40	86
2023-03-06	308.46	308.46	308.46	308.46	308.46	0
2023-03-03	308.46	308.46	308.46	308.46	308.46	631
2023-03-02	299.93	299.93	299.93	299.93	299.93	530
2023-03-01	299.52	299.52	299.52	299.52	299.52	0
2023-02-28	299.52	299.52	299.52	299.52	299.52	0
2023-02-27	299.52	299.52	299.52	299.52	299.52	0
2023-02-24	299.52	299.52	299.52	299.52	299.52	39
2023-02-23	320.50	320.50	320.50	320.50	320.50	0
2023-02-22	320.50	320.50	320.50	320.50	320.50	0
2023-02-17	320.50	320.50	320.50	320.50	320.50	0
2023-02-16	319.01	320.50	319.01	320.50	320.50	645
2023-02-15	298.58	298.58	298.58	298.58	298.58	0
2023-02-14	298.58	298.58	298.58	298.58	298.58	0
2023-02-13	298.58	298.58	298.58	298.58	298.58	0
2023-02-10	298.58	298.58	298.58	298.58	298.58	0
2023-02-08	298.63	298.63	298.58	298.58	298.58	1,083
2023-02-07	297.00	297.00	296.29	296.43	296.43	1,156
2023-02-06	285.71	285.71	285.71	285.71	285.71	0
2023-02-03	285.71	285.71	285.71	285.71	285.71	0
2023-02-02	285.71	285.71	285.71	285.71	285.71	0
2023-02-01	285.71	285.71	285.71	285.71	285.71	0
2023-01-31	286.71	286.71	285.71	285.71	285.71	88
2023-01-30	259.21	259.21	259.21	259.21	259.21	0
2023-01-27	259.21	259.21	259.21	259.21	259.21	0
2023-01-26	259.21	259.21	259.21	259.21	259.21	0
2023-01-25	259.21	259.21	259.21	259.21	259.21	0
2023-01-24	259.21	259.21	259.21	259.21	259.21	0
2023-01-23	259.21	259.21	259.21	259.21	259.21	0
2023-01-20	259.21	259.21	259.21	259.21	259.21	0
2023-01-19	258.63	259.21	258.63	259.21	259.21	680
2023-01-18	258.56	258.56	258.56	258.56	258.56	0
2023-01-17	258.56	258.56	258.56	258.56	258.56	0
2023-01-16	258.56	258.56	258.56	258.56	258.56	0
2023-01-13	258.56	258.56	258.56	258.56	258.56	0
2023-01-12	258.56	258.56	258.56	258.56	258.56	0
2023-01-11	258.56	258.56	258.56	258.56	258.56	0
2023-01-10	258.56	258.56	258.56	258.56	258.56	56
2023-01-09	260.44	260.44	260.44	260.44	260.44	1,140
2023-01-06	252.16	252.16	252.16	252.16	252.16	0
2023-01-05	252.16	252.16	252.16	252.16	252.16	0
2023-01-04	252.16	252.16	252.16	252.16	252.16	0
2023-01-03	252.16	252.16	252.16	252.16	252.16	47
2023-01-02	243.27	243.27	243.27	243.27	243.27	0
2022-12-29	243.27	243.27	243.27	243.27	243.27	0
2022-12-28	243.27	243.27	243.27	243.27	243.27	0
2022-12-27	243.27	243.27	243.27	243.27	243.27	0
2022-12-26	243.27	243.27	243.27	243.27	243.27	0
2022-12-23	243.27	243.27	243.27	243.27	243.27	0
2022-12-22	243.27	243.27	243.27	243.27	243.27	0
2022-12-21	243.27	243.27	243.27	243.27	243.27	0
2022-12-20	243.27	243.27	243.27	243.27	243.27	2,510
2022-12-19	287.39	287.39	287.39	287.39	287.39	0
2022-12-16	287.39	287.39	287.39	287.39	287.39	0
2022-12-15	287.39	287.39	287.39	287.39	287.39	0
2022-12-14	287.39	287.39	287.39	287.39	287.39	0
2022-12-13	287.39	287.39	287.39	287.39	287.39	0

← NewerPage 16 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.