Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	15.600	16.450	15.550	16.050	14.739	30,789
2024-02-23	15.300	15.850	15.200	15.500	14.234	24,790
2024-02-22	15.100	15.350	15.050	15.350	14.096	6,897
2024-02-21	15.200	15.250	15.050	15.150	13.913	6,836
2024-02-20	15.200	15.300	15.100	15.200	13.959	11,655
2024-02-19	15.350	15.350	15.100	15.250	14.004	15,992
2024-02-16	15.250	15.350	15.150	15.300	14.050	9,338
2024-02-15	15.500	15.500	15.100	15.150	13.913	22,737
2024-02-14	15.150	15.400	15.150	15.350	14.096	4,745
2024-02-13	15.350	15.400	15.150	15.200	13.959	3,279
2024-02-12	15.450	15.450	15.200	15.400	14.142	2,064
2024-02-09	15.300	15.500	15.150	15.250	14.004	5,170
2024-02-08	15.250	15.300	15.100	15.300	14.050	5,159
2024-02-07	15.200	15.300	15.200	15.250	14.004	3,392
2024-02-06	15.500	15.500	15.250	15.250	14.004	10,190
2024-02-05	15.600	15.700	15.400	15.400	14.142	20,023
2024-02-02	15.500	15.950	15.300	15.650	14.372	21,681
2024-02-01	15.100	15.450	15.050	15.450	14.188	10,567
2024-01-31	15.300	15.300	15.050	15.200	13.959	6,707
2024-01-30	15.350	15.400	15.100	15.250	14.004	9,813
2024-01-29	15.350	15.450	15.200	15.350	14.096	4,203
2024-01-26	15.300	15.350	15.050	15.350	14.096	7,536
2024-01-25	15.400	15.450	15.150	15.350	14.096	5,890
2024-01-24	15.400	15.550	15.300	15.400	14.142	10,264
2024-01-23	15.300	15.450	15.150	15.400	14.142	5,861
2024-01-22	15.300	15.450	15.150	15.400	14.142	3,850
2024-01-19	15.400	15.550	15.250	15.300	14.050	11,181
2024-01-18	15.250	15.400	15.200	15.350	14.096	2,867
2024-01-17	15.550	15.750	15.200	15.250	14.004	11,942
2024-01-16	15.650	16.000	15.550	15.550	14.280	4,808
2024-01-15	15.900	15.900	15.550	15.700	14.418	6,169
2024-01-12	15.900	15.950	15.750	15.900	14.601	3,766
2024-01-11	16.000	16.000	15.750	15.900	14.601	5,010
2024-01-10	15.900	16.000	15.850	16.000	14.693	6,155
2024-01-09	15.800	16.100	15.800	15.900	14.601	6,146
2024-01-08	15.950	15.950	15.650	15.900	14.601	13,654
2024-01-05	15.750	16.000	15.600	15.950	14.647	8,070
2024-01-04	16.000	16.000	15.500	15.750	14.464	11,290
2024-01-03	15.950	16.150	15.600	16.050	14.739	36,936
2024-01-02	15.750	16.500	15.600	15.950	14.647	44,801
2023-12-29	15.150	15.900	15.000	15.700	14.418	16,205
2023-12-28	15.000	15.200	14.900	15.150	13.913	12,542
2023-12-27	15.000	15.050	14.700	14.950	13.729	34,806
2023-12-22	15.200	15.200	14.800	15.000	13.775	19,177
2023-12-21	15.100	15.250	14.950	15.200	13.959	13,618
2023-12-20	14.900	15.200	14.850	15.200	13.959	16,760
2023-12-19	15.050	15.100	14.700	14.900	13.683	25,233
2023-12-18	15.000	15.250	14.900	15.000	13.775	33,388
2023-12-15	15.000	15.000	14.900	15.000	13.775	13,103
2023-12-14	15.100	15.150	14.950	15.000	13.775	4,469
2023-12-13	15.100	15.100	15.000	15.000	13.591	4,404
2023-12-12	15.100	15.100	14.900	15.100	13.682	15,003
2023-12-11	15.200	15.250	15.050	15.100	13.682	8,914
2023-12-08	15.000	15.200	14.900	15.200	13.772	45,237
2023-12-07	15.100	15.150	14.950	15.000	13.591	10,143
2023-12-06	15.150	15.150	15.050	15.150	13.727	8,469
2023-12-05	15.000	15.150	15.000	15.150	13.727	7,741
2023-12-04	15.150	15.150	14.900	15.050	13.637	8,207
2023-12-01	15.150	15.150	14.900	15.150	13.727	8,383
2023-11-30	15.000	15.150	14.950	15.150	13.727	9,557

← NewerPage 12 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.