Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	220.55	220.55	220.55	220.55	220.55	0
2022-06-20	220.55	220.55	220.55	220.55	220.55	0
2022-06-17	215.01	220.55	215.01	220.55	220.55	402
2022-06-15	255.73	255.73	255.73	255.73	255.73	0
2022-06-14	255.73	255.73	255.73	255.73	255.73	0
2022-06-13	255.73	255.73	255.73	255.73	255.73	0
2022-06-10	255.73	255.73	255.73	255.73	255.73	275
2022-06-09	269.46	269.46	269.46	269.46	269.46	0
2022-06-08	269.46	269.46	269.46	269.46	269.46	4
2022-06-07	262.34	262.34	262.34	262.34	262.34	0
2022-06-06	262.34	262.34	262.34	262.34	262.34	0
2022-06-02	262.86	262.86	262.34	262.34	262.34	296
2022-05-27	248.26	248.26	245.91	245.91	245.91	6,239
2022-05-25	224.55	224.55	224.55	224.55	224.55	927
2022-05-23	223.33	223.33	223.33	223.33	223.33	10
2022-05-20	222.89	222.89	222.89	222.89	222.89	4,120
2022-05-18	235.70	235.70	235.70	235.70	235.70	1,402
2022-05-10	244.01	244.01	244.01	244.01	244.01	6,836
2022-04-19	256.75	256.75	256.75	256.75	256.75	77
2022-04-18	248.74	248.74	248.74	248.74	248.74	77
2022-04-12	261.58	261.58	261.58	261.58	261.58	1,374
2022-04-08	256.62	256.62	256.62	256.62	256.62	2,034
2022-04-05	272.00	272.00	260.55	261.63	261.63	73
2022-03-28	285.19	285.19	285.19	285.19	285.19	1,020
2022-03-25	282.46	282.46	282.46	282.46	282.46	2
2022-03-23	285.65	285.65	285.65	285.65	285.65	6
2022-03-18	287.97	287.97	287.97	287.97	287.97	1
2022-03-17	294.36	295.77	294.36	295.77	295.77	1,025
2022-03-15	278.34	278.34	278.34	278.34	278.34	928
2022-03-14	267.66	267.66	267.66	267.66	267.66	2,177
2022-03-10	261.82	261.82	261.82	261.82	261.82	1
2022-03-09	260.16	260.25	260.16	260.25	260.25	2,453
2022-03-02	312.64	312.64	312.64	312.64	312.64	2,772
2022-02-24	336.50	336.50	336.50	336.50	336.50	1,960
2022-02-21	356.70	356.70	354.08	354.08	354.08	110
2022-02-17	372.02	372.02	369.56	369.56	369.56	1,782
2022-02-16	370.19	370.19	370.19	370.19	370.19	1,392
2022-02-08	351.22	351.22	351.21	351.21	351.21	1,235
2022-02-07	346.98	346.98	346.98	346.98	346.98	30
2022-02-03	350.05	350.05	350.05	350.05	350.05	2,552
2022-01-31	357.89	357.89	357.89	357.89	357.89	200
2022-01-28	352.08	352.08	347.23	347.23	347.23	2,402
2022-01-27	356.31	356.31	355.94	355.94	355.94	1,065
2022-01-26	378.14	380.19	365.23	365.23	365.23	2,158
2022-01-24	373.17	373.17	373.17	373.17	373.17	1,275
2022-01-19	407.68	407.68	401.10	401.10	401.10	712
2022-01-18	411.46	412.23	411.46	412.23	412.23	769
2022-01-14	416.59	416.59	416.59	416.59	416.59	1,408
2022-01-13	444.40	444.40	444.40	444.40	444.40	552
2022-01-12	440.00	440.00	440.00	440.00	440.00	26
2022-01-11	440.03	443.85	440.03	443.58	443.58	648
2022-01-06	495.00	495.00	495.00	495.00	495.00	1
2021-12-09	465.00	465.00	465.00	465.00	465.00	10
2021-12-08	469.11	470.47	468.59	470.00	470.00	50
2021-12-07	471.88	471.88	471.88	471.88	471.88	1
2021-12-03	460.05	460.05	460.05	460.05	460.05	1,069
2021-12-01	455.00	464.40	455.00	460.80	460.80	182
2021-11-23	480.95	480.95	477.36	477.36	477.36	55
2021-11-18	493.46	495.40	485.59	489.44	489.44	8
2021-11-11	459.89	459.90	454.25	458.25	458.25	1,369

← NewerPage 19 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.