Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	18.000	18.600	17.900	18.400	17.201	53,619
2024-08-19	17.780	17.800	17.200	17.700	16.547	12,912
2024-08-16	17.200	17.980	17.200	17.700	16.547	18,133
2024-08-14	17.000	17.140	16.920	17.000	15.893	997
2024-08-13	17.000	17.060	16.820	17.000	15.893	5,653
2024-08-12	16.900	17.200	16.620	16.940	15.837	6,048
2024-08-09	16.660	17.000	16.500	16.900	15.799	5,026
2024-08-08	16.460	16.700	16.460	16.660	15.575	686
2024-08-07	16.680	16.700	16.320	16.600	15.519	2,669
2024-08-06	16.560	16.700	16.320	16.700	15.612	7,460
2024-08-05	16.800	16.800	16.200	16.500	15.425	44,747
2024-08-02	17.700	17.700	16.500	17.000	15.893	24,623
2024-08-01	17.980	17.980	17.720	17.940	16.771	7,625
2024-07-31	18.060	18.180	17.700	17.980	16.809	19,529
2024-07-30	18.180	18.200	18.000	18.000	16.827	20,903
2024-07-29	18.000	18.400	18.000	18.040	16.865	9,225
2024-07-26	18.100	18.100	18.000	18.000	16.827	2,651
2024-07-25	18.000	18.140	18.000	18.100	16.921	29,046
2024-07-24	18.200	18.600	18.040	18.400	17.201	280,476
2024-07-23	18.440	18.440	18.000	18.200	17.014	6,958
2024-07-22	17.700	18.620	17.700	18.480	17.276	44,700
2024-07-19	17.020	17.640	17.020	17.640	16.491	16,474
2024-07-18	16.960	17.200	16.800	16.860	15.762	17,878
2024-07-17	17.260	17.260	16.700	17.000	15.893	8,296
2024-07-16	17.480	17.600	16.900	17.300	16.173	15,076
2024-07-15	17.400	17.600	17.400	17.480	16.341	12,298
2024-07-12	16.880	17.300	16.780	17.300	16.173	18,190
2024-07-11	16.860	16.960	16.620	16.880	15.780	3,071
2024-07-10	17.100	17.120	16.860	16.860	15.762	4,003
2024-07-09	17.000	17.100	16.720	17.080	15.967	7,806
2024-07-08	16.700	17.100	16.700	17.100	15.986	11,679
2024-07-05	16.900	16.920	16.700	16.700	15.612	2,476
2024-07-04	16.780	16.940	16.660	16.900	15.799	3,944
2024-07-03	16.960	16.960	16.400	16.760	15.668	3,154
2024-07-02	17.100	17.100	16.700	16.960	15.575	7,610
2024-07-01	17.180	17.200	16.900	17.080	15.685	8,273
2024-06-28	16.640	17.200	16.640	17.180	15.777	6,711
2024-06-27	16.640	16.700	16.540	16.640	15.281	4,561
2024-06-26	16.740	16.920	16.520	16.640	15.281	6,771
2024-06-25	16.760	16.960	16.700	16.760	15.391	4,205
2024-06-24	16.880	17.100	16.740	16.740	15.373	8,474
2024-06-21	17.000	17.080	16.780	17.080	15.685	13,511
2024-06-20	16.700	17.080	16.700	17.080	15.685	7,784
2024-06-19	16.900	17.000	16.520	16.800	15.428	5,693
2024-06-18	16.900	17.200	16.880	16.900	15.520	28,732
2024-06-17	16.560	16.880	16.520	16.880	15.501	20,289
2024-06-14	16.780	16.880	16.400	16.780	15.409	15,197
2024-06-13	16.500	16.880	16.400	16.620	15.263	30,266
2024-06-12	16.500	16.700	16.360	16.480	15.134	25,111
2024-06-11	16.180	17.000	16.180	16.480	15.134	33,011
2024-06-10	15.860	16.180	15.860	16.160	14.840	5,772
2024-06-07	16.100	16.220	15.500	15.840	14.546	9,705
2024-06-06	16.160	16.340	16.020	16.220	14.895	9,490
2024-06-05	15.820	16.220	15.820	16.140	14.822	30,083
2024-06-04	15.820	15.880	15.500	15.880	14.583	5,733
2024-06-03	15.480	15.880	15.320	15.880	14.583	8,435
2024-05-31	15.480	15.500	15.200	15.500	14.234	4,188
2024-05-29	15.320	15.480	15.180	15.480	14.216	5,239
2024-05-28	15.320	15.500	15.040	15.500	14.234	14,797
2024-05-27	15.340	15.500	15.200	15.400	14.142	10,840

← NewerPage 10 of 21 · 1,254 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.