Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.750	26.100	25.200	25.750	25.750	9,968
2026-10-15	25.750	25.850	25.100	25.750	25.750	23,245
2026-10-14	25.000	26.150	24.650	25.450	25.450	37,401
2026-10-13	25.300	25.300	24.800	24.800	24.800	14,710
2026-10-12	25.300	25.300	25.000	25.200	25.200	13,500
2026-10-09	25.650	25.900	25.300	25.600	25.600	10,834
2026-10-08	26.100	26.100	25.450	25.600	25.600	8,006
2026-10-07	25.900	26.400	25.800	25.900	25.900	6,541
2026-10-06	25.900	25.950	25.750	25.800	25.800	5,484
2026-10-05	25.300	27.250	25.100	25.650	25.650	14,650
2026-10-02	25.500	25.500	25.150	25.350	25.350	3,641
2026-10-01	25.750	26.000	24.750	25.500	25.500	16,188
2026-09-30	25.000	25.650	25.000	25.250	25.250	3,909
2026-09-29	24.950	25.000	24.800	24.800	24.800	3,643
2026-09-28	24.600	25.050	24.600	24.850	24.850	4,715
2026-09-25	24.650	24.850	24.400	24.800	24.800	15,203
2026-09-24	25.000	25.000	24.500	24.700	24.700	9,196
2026-09-23	25.300	25.450	24.800	24.950	24.950	9,008
2026-09-22	25.150	25.600	25.050	25.300	25.300	5,139
2026-09-21	25.700	25.700	25.000	25.000	25.000	10,547
2026-09-18	25.550	25.700	24.850	25.700	25.700	16,235
2026-09-17	24.700	25.500	24.600	25.500	25.500	15,119
2026-09-16	24.500	24.850	24.500	24.500	24.500	9,065
2026-09-15	25.000	25.000	24.250	24.500	24.500	16,074
2026-09-14	26.100	26.150	24.600	25.150	25.150	41,421
2026-09-11	27.000	27.000	26.000	26.200	26.200	20,513
2026-09-10	27.200	27.250	26.550	27.000	27.000	6,788
2026-09-09	27.300	27.400	26.850	27.200	27.200	7,237
2026-09-08	27.550	27.600	27.000	27.350	27.350	7,655
2026-09-07	27.150	27.550	27.000	27.450	27.450	7,466
2026-09-04	26.750	27.350	26.750	27.150	27.150	10,568
2026-09-03	26.800	26.900	26.050	26.600	26.600	18,945
2026-09-02	27.350	27.800	26.650	26.950	26.950	11,270
2026-09-01	28.400	28.400	27.250	27.650	27.650	7,827
2026-08-31	27.900	28.300	27.650	28.050	28.050	19,380
2026-08-28	27.700	27.900	27.500	27.500	27.500	7,648
2026-08-27	28.000	28.150	27.500	27.800	27.800	8,721
2026-08-26	28.300	28.550	27.750	27.850	27.850	5,336
2026-08-25	27.850	28.300	27.650	28.200	28.200	4,070
2026-08-24	28.000	28.000	27.450	27.950	27.950	5,262
2026-08-21	27.300	28.400	27.150	28.000	28.000	8,972
2026-08-20	27.450	27.450	27.050	27.050	27.050	3,243
2026-08-19	27.500	27.800	27.000	27.250	27.250	8,380
2026-08-18	28.000	28.000	27.550	27.900	27.900	6,546
2026-08-17	28.350	28.400	28.000	28.000	28.000	5,110
2026-08-14	27.950	28.400	27.850	28.350	28.350	11,178
2026-08-13	28.400	28.650	28.000	28.000	28.000	4,614
2026-08-12	28.750	28.750	28.000	28.400	28.400	16,323
2026-08-11	27.700	28.400	27.550	28.000	28.000	32,674
2026-08-10	27.650	27.950	27.350	27.900	27.900	11,627
2026-08-07	26.700	27.750	26.600	27.600	27.600	13,601
2026-08-06	27.450	27.450	26.400	26.800	26.800	10,816
2026-08-05	27.100	27.500	27.050	27.200	27.200	3,590
2026-08-04	27.000	27.600	26.600	27.300	27.300	21,227
2026-08-03	26.300	26.800	26.100	26.500	26.500	9,625
2026-07-31	26.800	26.850	26.250	26.400	26.400	8,056
2026-07-30	26.150	26.800	26.150	26.750	26.750	10,938
2026-07-29	26.050	26.250	25.850	26.150	26.150	3,127
2026-07-28	26.300	26.400	25.750	26.000	26.000	12,622
2026-07-27	27.250	27.400	26.550	26.650	26.650	6,506

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.6000 PLN
2025-08-27	0.6000 PLN
2024-12-05	0.3000 PLN
2024-07-03	0.3000 PLN
2023-12-14	0.2000 PLN
2023-07-31	0.3000 PLN
2022-07-05	0.2000 PLN
2022-01-14	0.3000 PLN
2021-08-06	0.7500 PLN
2020-12-22	0.4500 PLN
2020-08-14	0.6500 PLN
2019-12-04	0.4500 PLN
2019-06-07	0.9000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.