Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	287.39	287.39	287.39	287.39	287.39	0
2022-12-09	287.39	287.39	287.39	287.39	287.39	0
2022-12-08	287.39	287.39	287.39	287.39	287.39	0
2022-12-07	287.39	287.39	287.39	287.39	287.39	0
2022-12-06	287.39	287.39	287.39	287.39	287.39	0
2022-12-05	287.39	287.39	287.39	287.39	287.39	0
2022-12-02	287.39	287.39	287.39	287.39	287.39	0
2022-12-01	287.39	287.39	287.39	287.39	287.39	0
2022-11-30	287.39	287.39	287.39	287.39	287.39	0
2022-11-29	287.39	287.39	287.39	287.39	287.39	0
2022-11-28	287.39	287.39	287.39	287.39	287.39	0
2022-11-25	287.39	287.39	287.39	287.39	287.39	0
2022-11-24	287.39	287.39	287.39	287.39	287.39	0
2022-11-23	287.39	287.39	287.39	287.39	287.39	0
2022-11-22	287.39	287.39	287.39	287.39	287.39	0
2022-11-21	287.39	287.39	287.39	287.39	287.39	0
2022-11-18	287.39	287.39	287.39	287.39	287.39	0
2022-11-17	287.39	287.39	287.39	287.39	287.39	0
2022-11-16	287.39	287.39	287.39	287.39	287.39	0
2022-11-14	287.39	287.39	287.39	287.39	287.39	2
2022-11-11	297.67	297.67	297.67	297.67	297.67	2,055
2022-11-10	257.66	257.66	257.66	257.66	257.66	0
2022-11-09	258.00	258.00	257.66	257.66	257.66	11
2022-11-08	236.00	236.00	236.00	236.00	236.00	0
2022-11-07	236.00	236.00	236.00	236.00	236.00	0
2022-11-04	236.00	236.00	236.00	236.00	236.00	0
2022-11-03	236.00	236.00	236.00	236.00	236.00	0
2022-11-01	236.00	236.00	236.00	236.00	236.00	0
2022-10-31	228.26	236.00	228.26	236.00	236.00	8
2022-10-28	228.25	228.25	228.25	228.25	228.25	0
2022-10-27	228.25	228.25	228.25	228.25	228.25	0
2022-10-26	228.25	228.25	228.25	228.25	228.25	0
2022-10-25	228.25	228.25	228.25	228.25	228.25	0
2022-10-24	228.25	228.25	228.25	228.25	228.25	0
2022-10-21	228.25	228.25	228.25	228.25	228.25	0
2022-10-20	228.25	228.25	228.25	228.25	228.25	0
2022-10-19	228.25	228.25	228.25	228.25	228.25	1,853
2022-10-18	219.16	219.16	219.16	219.16	219.16	0
2022-10-17	219.16	219.16	219.16	219.16	219.16	0
2022-10-14	219.16	219.16	219.16	219.16	219.16	0
2022-10-13	219.16	219.16	219.16	219.16	219.16	51
2022-10-11	212.66	212.66	212.66	212.66	212.66	0
2022-10-10	212.66	212.66	212.66	212.66	212.66	0
2022-10-07	212.66	212.66	212.66	212.66	212.66	0
2022-10-06	212.66	212.66	212.66	212.66	212.66	0
2022-10-05	212.66	212.66	212.66	212.66	212.66	0
2022-10-04	212.66	212.66	212.66	212.66	212.66	0
2022-10-03	212.66	212.66	212.66	212.66	212.66	1,647
2022-09-30	228.81	228.81	228.81	228.81	228.81	0
2022-09-29	228.81	228.81	228.81	228.81	228.81	0
2022-09-28	228.81	228.81	228.81	228.81	228.81	54
2022-09-27	220.44	220.44	220.44	220.44	220.44	4
2022-09-26	222.19	222.19	222.19	222.19	222.19	0
2022-09-23	222.19	222.19	222.19	222.19	222.19	0
2022-09-22	222.19	222.19	222.19	222.19	222.19	2,710
2022-09-21	238.13	238.13	238.13	238.13	238.13	0
2022-09-20	238.13	238.13	238.13	238.13	238.13	0
2022-09-19	238.13	238.13	238.13	238.13	238.13	0
2022-09-16	238.13	238.13	238.13	238.13	238.13	0
2022-09-15	238.13	238.13	238.13	238.13	238.13	0

← NewerPage 17 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.