Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	15.150	15.150	14.800	15.000	13.591	10,021
2023-11-28	15.200	15.350	15.100	15.150	13.727	15,147
2023-11-27	15.450	15.450	15.150	15.250	13.818	13,619
2023-11-24	15.450	15.500	15.300	15.450	13.999	10,829
2023-11-23	15.050	15.600	15.050	15.400	13.954	11,773
2023-11-22	14.900	15.400	14.900	15.050	13.637	19,678
2023-11-21	14.850	14.900	14.550	14.800	13.410	15,291
2023-11-20	14.650	14.800	14.550	14.800	13.410	17,388
2023-11-17	14.950	14.950	14.650	14.700	13.319	30,879
2023-11-16	14.900	15.050	14.750	14.900	13.501	59,733
2023-11-15	15.250	15.250	14.650	14.750	13.365	34,344
2023-11-14	15.000	15.000	14.750	14.850	13.455	9,088
2023-11-13	15.000	15.100	14.900	14.950	13.546	5,284
2023-11-10	14.800	15.100	14.800	14.950	13.546	3,974
2023-11-09	15.000	15.150	14.500	14.950	13.546	12,251
2023-11-08	15.000	15.100	15.000	15.050	13.637	1,662
2023-11-07	14.900	15.050	14.900	15.000	13.591	3,691
2023-11-06	15.000	15.400	14.800	14.900	13.501	6,744
2023-11-03	14.900	15.000	14.700	14.900	13.501	2,622
2023-11-02	14.650	15.150	14.600	14.900	13.501	11,693
2023-10-31	14.800	14.950	14.700	14.800	13.410	2,288
2023-10-30	14.900	14.950	14.600	14.750	13.365	3,972
2023-10-27	14.900	14.900	14.700	14.900	13.501	5,357
2023-10-26	14.950	15.000	14.800	14.800	13.410	1,844
2023-10-25	14.750	14.950	14.750	14.900	13.501	1,013
2023-10-24	14.950	15.000	14.700	14.800	13.410	3,243
2023-10-23	15.000	15.150	14.800	15.000	13.591	4,390
2023-10-20	15.200	15.300	14.900	15.000	13.591	2,534
2023-10-19	15.450	15.450	15.150	15.200	13.772	1,368
2023-10-18	15.300	15.500	15.050	15.400	13.954	6,806
2023-10-17	15.550	15.950	15.300	15.300	13.863	16,575
2023-10-16	15.550	15.600	15.300	15.550	14.090	2,056
2023-10-13	15.100	15.550	15.050	15.300	13.863	8,134
2023-10-12	15.050	15.250	14.650	15.100	13.682	4,693
2023-10-11	15.100	15.250	14.250	15.200	13.772	2,904
2023-10-10	14.750	15.100	14.750	15.100	13.682	2,770
2023-10-09	14.200	14.850	14.200	14.800	13.410	4,640
2023-10-06	14.600	14.750	14.300	14.550	13.183	3,717
2023-10-05	14.550	14.900	14.550	14.600	13.229	2,224
2023-10-04	14.250	14.550	14.250	14.400	13.048	948
2023-10-03	14.450	14.650	14.350	14.450	13.093	719
2023-10-02	14.550	14.750	14.200	14.450	13.093	2,877
2023-09-29	14.300	14.650	14.150	14.450	13.093	3,931
2023-09-28	14.400	14.400	14.100	14.200	12.866	3,007
2023-09-27	14.800	14.850	14.100	14.350	13.002	7,106
2023-09-26	15.000	15.000	13.950	14.800	13.410	7,454
2023-09-25	14.850	15.300	14.850	14.950	13.546	8,676
2023-09-22	15.050	15.250	14.900	15.000	13.591	4,851
2023-09-21	15.300	15.300	15.050	15.100	13.682	1,373
2023-09-20	15.350	15.400	15.000	15.300	13.863	3,125
2023-09-19	15.250	15.400	15.100	15.400	13.954	1,432
2023-09-18	15.450	15.650	15.000	15.300	13.863	9,869
2023-09-15	15.600	15.650	15.400	15.600	14.135	3,010
2023-09-14	15.550	15.600	15.400	15.600	14.135	2,099
2023-09-13	15.400	15.650	15.400	15.400	13.954	2,947
2023-09-12	15.400	15.600	15.350	15.400	13.954	2,590
2023-09-11	15.750	15.850	15.450	15.600	14.135	6,513
2023-09-08	15.700	15.950	15.600	15.750	14.271	3,211
2023-09-07	15.650	15.800	15.300	15.650	14.180	4,864
2023-09-06	15.850	16.000	15.150	15.600	14.135	8,156

← NewerPage 13 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.