Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	15.700	15.700	15.300	15.360	14.105	7,404
2024-05-23	15.800	15.800	15.440	15.700	14.418	13,509
2024-05-22	15.620	15.840	15.540	15.840	14.546	7,265
2024-05-21	15.900	15.900	15.520	15.900	14.601	6,155
2024-05-20	15.640	15.980	15.640	15.900	14.601	7,483
2024-05-17	15.680	15.940	15.400	15.940	14.638	17,267
2024-05-16	15.520	15.880	15.520	15.880	14.583	40,596
2024-05-15	15.120	15.360	15.000	15.360	14.105	17,047
2024-05-14	15.100	15.180	15.060	15.140	13.903	2,155
2024-05-13	15.020	15.180	14.920	15.100	13.867	4,599
2024-05-10	15.080	15.100	14.920	15.020	13.793	3,449
2024-05-09	14.960	15.080	14.960	15.080	13.848	2,063
2024-05-08	15.000	15.080	14.920	14.960	13.738	1,680
2024-05-07	15.080	15.120	14.780	15.120	13.885	6,873
2024-05-06	14.680	15.100	14.540	15.020	13.793	21,258
2024-05-02	14.700	14.740	14.600	14.640	13.444	944
2024-04-30	14.500	14.880	14.500	14.680	13.481	3,882
2024-04-29	14.860	14.940	14.700	14.700	13.499	4,484
2024-04-26	14.540	15.000	14.540	14.860	13.646	11,430
2024-04-25	14.520	14.520	14.400	14.500	13.316	3,811
2024-04-24	14.440	14.600	14.420	14.520	13.334	5,590
2024-04-23	14.500	14.540	14.420	14.540	13.352	3,713
2024-04-22	14.480	14.600	14.200	14.460	13.279	4,405
2024-04-19	14.500	14.600	14.400	14.480	13.297	2,998
2024-04-18	14.400	14.600	14.240	14.600	13.408	7,487
2024-04-17	14.300	14.420	14.200	14.280	13.114	6,877
2024-04-16	14.500	14.500	14.280	14.360	13.187	8,112
2024-04-15	14.600	14.600	14.360	14.540	13.352	5,251
2024-04-12	14.680	14.740	14.520	14.600	13.408	4,823
2024-04-11	14.680	14.760	14.600	14.740	13.536	10,882
2024-04-10	14.720	14.760	14.540	14.680	13.481	19,232
2024-04-09	15.000	15.000	14.520	14.620	13.426	16,241
2024-04-08	14.800	14.900	14.520	14.900	13.683	36,292
2024-04-05	15.060	15.220	14.860	15.000	13.775	18,778
2024-04-04	15.120	15.220	15.000	15.040	13.812	17,480
2024-04-03	15.120	15.260	15.040	15.140	13.903	10,930
2024-04-02	15.200	15.400	15.100	15.260	14.014	8,377
2024-03-28	15.350	15.500	15.250	15.250	14.004	6,028
2024-03-27	15.300	15.450	15.300	15.300	14.050	3,690
2024-03-26	15.400	15.450	15.250	15.450	14.188	922
2024-03-25	15.400	15.450	15.250	15.400	14.142	4,924
2024-03-22	15.350	15.650	15.250	15.400	14.142	8,254
2024-03-21	15.250	15.450	15.250	15.350	14.096	4,216
2024-03-20	15.300	15.450	15.150	15.200	13.959	4,670
2024-03-19	15.350	15.650	15.200	15.300	14.050	7,174
2024-03-18	15.700	15.700	15.300	15.500	14.234	14,047
2024-03-15	15.350	15.700	15.350	15.700	14.418	14,120
2024-03-14	15.400	15.450	15.250	15.450	14.188	11,216
2024-03-13	15.400	15.500	15.350	15.400	14.142	3,273
2024-03-12	15.250	15.500	15.250	15.350	14.096	3,187
2024-03-11	15.500	15.500	15.200	15.250	14.004	6,251
2024-03-08	15.700	15.750	15.500	15.500	14.234	7,993
2024-03-07	15.550	15.700	15.500	15.700	14.418	6,212
2024-03-06	15.800	15.900	15.500	15.600	14.326	18,445
2024-03-05	15.450	15.900	15.400	15.800	14.510	26,034
2024-03-04	15.450	15.500	15.400	15.450	14.188	25,095
2024-03-01	15.550	15.650	15.400	15.400	14.142	44,819
2024-02-29	15.600	15.800	15.400	15.550	14.280	49,187
2024-02-28	16.200	16.450	15.550	15.700	14.418	13,140
2024-02-27	16.050	16.250	15.950	16.200	14.877	17,985

← NewerPage 11 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.