Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	204.60	204.60	204.60	204.60	204.60	0
2024-11-08	204.60	204.60	204.60	204.60	204.60	0
2024-11-07	204.60	204.60	204.60	204.60	204.60	0
2024-11-06	204.60	204.60	204.60	204.60	204.60	0
2024-11-05	204.60	204.60	204.60	204.60	204.60	0
2024-11-04	204.60	204.60	204.60	204.60	204.60	0
2024-11-01	204.60	204.60	204.60	204.60	204.60	0
2024-10-31	204.60	204.60	204.60	204.60	204.60	0
2024-10-30	204.60	204.60	204.60	204.60	204.60	0
2024-10-29	204.60	204.60	204.60	204.60	204.60	0
2024-10-28	204.60	204.60	204.60	204.60	204.60	0
2024-10-25	204.60	204.60	204.60	204.60	204.60	0
2024-10-24	204.60	204.60	204.60	204.60	204.60	0
2024-10-23	204.60	204.60	204.60	204.60	204.60	0
2024-10-22	204.60	204.60	204.60	204.60	204.60	0
2024-10-21	204.60	204.60	204.60	204.60	204.60	0
2024-10-18	204.60	204.60	204.60	204.60	204.60	1
2024-10-17	197.46	198.00	197.46	198.00	198.00	4
2024-10-16	199.00	199.00	199.00	199.00	199.00	0
2024-10-15	199.00	199.00	199.00	199.00	199.00	0
2024-10-14	199.15	199.15	199.00	199.00	199.00	17
2024-10-11	192.86	192.86	192.86	192.86	192.86	0
2024-10-10	192.86	192.86	192.86	192.86	192.86	0
2024-10-09	192.86	192.86	192.86	192.86	192.86	0
2024-10-08	192.86	192.86	192.86	192.86	192.86	0
2024-10-07	192.86	192.86	192.86	192.86	192.86	0
2024-10-04	192.86	192.86	192.86	192.86	192.86	2
2024-10-03	192.44	192.44	192.44	192.44	192.44	0
2024-10-02	192.44	192.44	192.44	192.44	192.44	0
2024-10-01	192.44	192.44	192.44	192.44	192.44	1
2024-09-30	190.57	190.57	190.57	190.57	190.57	0
2024-09-27	190.57	190.57	190.57	190.57	190.57	0
2024-09-26	190.57	190.57	190.57	190.57	190.57	0
2024-09-25	190.57	190.57	190.57	190.57	190.57	0
2024-09-24	190.57	190.57	190.57	190.57	190.57	0
2024-09-23	190.57	190.57	190.57	190.57	190.57	0
2024-09-20	190.57	190.57	190.57	190.57	190.57	0
2024-09-19	190.57	190.57	190.57	190.57	190.57	3
2024-09-18	193.23	193.23	193.23	193.23	193.23	0
2024-09-17	195.90	195.90	193.23	193.23	193.23	2
2024-09-16	184.12	184.12	184.12	184.12	184.12	0
2024-09-13	184.12	184.12	184.12	184.12	184.12	0
2024-09-12	184.12	184.12	184.12	184.12	184.12	0
2024-09-11	184.12	184.12	184.12	184.12	184.12	0
2024-09-10	184.12	184.12	184.12	184.12	184.12	1
2024-09-09	197.80	197.80	197.80	197.80	197.80	0
2024-09-06	197.80	197.80	197.80	197.80	197.80	0
2024-09-05	197.70	197.80	197.70	197.80	197.80	2
2024-09-04	184.59	184.59	184.59	184.59	184.59	0
2024-09-03	184.59	184.59	184.59	184.59	184.59	0
2024-09-02	184.59	184.59	184.59	184.59	184.59	0
2024-08-30	184.59	184.59	184.59	184.59	184.59	0
2024-08-29	184.59	184.59	184.59	184.59	184.59	0
2024-08-28	184.59	184.59	184.59	184.59	184.59	0
2024-08-27	184.59	184.59	184.59	184.59	184.59	0
2024-08-26	184.59	184.59	184.59	184.59	184.59	0
2024-08-23	184.59	184.59	184.59	184.59	184.59	0
2024-08-22	184.59	184.59	184.59	184.59	184.59	0
2024-08-21	184.59	184.59	184.59	184.59	184.59	0
2024-08-20	184.59	184.59	184.59	184.59	184.59	0

← NewerPage 9 of 20 · 1,144 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.