GPW · APR · stock
Auto Partner SA (APR) stock price history
Every GPW trading session of Auto Partner SA from Nov 15, 2016 to Sep 28, 2026: 2,506 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APR adjusted close, 2016 to 2026
- PLN 31.95
- All time high, 2026
- PLN 32.00
- 52 week high, PLN 14.91 low
- 2,506
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
APR key facts
- Auto Partner SA (APR) closed at PLN 30.00 on Sep 28, 2026 on GPW.
- APR's all time high close is PLN 31.95, set on Aug 31, 2026; its all time low close is PLN 3.23 on Mar 25, 2020.
- APR's 52 week range is PLN 14.91 to PLN 32.00.
- APR returned +58.3% over the year to Sep 28, 2026 and +131.9% over five years.
- Since Nov 15, 2016 APR returned +640%, +22.5% a year compounded.
- APR's deepest drawdown was -46.4% from Feb 20, 2024 to Nov 21, 2025.
- DataCedar holds 2,506 daily sessions of APR history from Nov 15, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APR price chart, 2016 to 2026
APR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +18.6% |
| 6 months | +71.5% |
| Year to date | +81.8% |
| 1 year | +58.3% |
| 3 years | +32.2% |
| 5 years | +131.9% |
| 10 years | n/a |
| Since Nov 15, 2016 | +640.0% |
| Compound annual growth, 9.9 years | +22.5% |
APR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 31.95 on Aug 31, 2026
- All time low close
- PLN 3.23 on Mar 25, 2020
- 52 week high
- PLN 32.00 on Aug 12, 2026
- 52 week low
- PLN 14.91 on Nov 24, 2025
- Deepest drawdown
- -46.4% from Feb 20, 2024 to Nov 21, 2025, recovered Jul 27, 2026
- Best single session
- +13.8% on May 14, 2026
- Worst single session
- -15.2% on Sep 11, 2019
- Volatility, 1 year annualised
- 35.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2016
- 7.4×
- Best calendar year
- 2023, +95%
- Worst calendar year
- 2024, -23%
APR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 15, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 16.54 | PLN 32.00 | PLN 16.30 | PLN 30.00 | +81.8% | 35.7M | 187 |
| 2025 | PLN 19.54 | PLN 21.61 | PLN 14.90 | PLN 16.50 | -15.5% | 35.6M | 249 |
| 2024 | PLN 25.59 | PLN 28.88 | PLN 18.29 | PLN 19.54 | -23.2% | 25M | 249 |
| 2023 | PLN 13.05 | PLN 28.04 | PLN 13.03 | PLN 25.45 | +95.0% | 17.9M | 250 |
| 2022 | PLN 13.66 | PLN 16.59 | PLN 10.71 | PLN 13.05 | -4.5% | 15.2M | 251 |
| 2021 | PLN 7.69 | PLN 13.95 | PLN 7.59 | PLN 13.66 | +79.5% | 15.4M | 251 |
| 2020 | PLN 4.48 | PLN 7.90 | PLN 3.16 | PLN 7.61 | +69.8% | 20.9M | 259 |
| 2019 | PLN 3.66 | PLN 4.96 | PLN 3.55 | PLN 4.48 | +22.3% | 24.1M | 261 |
| 2018 | PLN 4.46 | PLN 4.92 | PLN 3.29 | PLN 3.66 | -17.9% | 26.1M | 261 |
| 2017 | PLN 4.20 | PLN 5.55 | PLN 3.97 | PLN 4.46 | +7.3% | 28.2M | 255 |
| 2016 | PLN 3.96 | PLN 4.23 | PLN 3.82 | PLN 4.16 | n/a | 2.7M | 33 |
APR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 30.00 | -6.1% |
| August 2026 | PLN 31.95 | +10.9% |
| July 2026 | PLN 28.80 | +14.7% |
| June 2026 | PLN 25.10 | -3.6% |
| May 2026 | PLN 26.05 | +21.9% |
| April 2026 | PLN 21.37 | +19.4% |
| March 2026 | PLN 17.89 | -0.3% |
| February 2026 | PLN 17.95 | -4.2% |
| January 2026 | PLN 18.75 | +13.6% |
| December 2025 | PLN 16.50 | -0.8% |
| November 2025 | PLN 16.64 | -7.1% |
| October 2025 | PLN 17.91 | -2.5% |
About the APR data
Daily bars. 2,506 sessions from Nov 15, 2016 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
APR share price history
