Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	16.000	16.100	15.700	15.850	14.361	10,124
2023-09-04	15.950	16.000	15.850	15.850	14.361	3,678
2023-09-01	15.750	16.150	15.750	15.950	14.452	2,374
2023-08-31	15.700	16.200	15.650	15.950	14.452	6,613
2023-08-30	15.800	15.900	15.600	15.650	14.180	3,784
2023-08-29	15.800	15.800	15.600	15.800	14.316	7,506
2023-08-28	15.600	15.750	15.600	15.750	14.271	3,862
2023-08-25	15.600	15.800	15.600	15.700	14.225	2,466
2023-08-24	15.950	15.950	15.600	15.600	14.135	4,308
2023-08-23	16.000	16.050	15.750	15.900	14.407	948
2023-08-22	15.750	16.200	15.700	16.000	14.497	4,504
2023-08-21	15.650	15.800	15.650	15.800	14.316	8,187
2023-08-18	15.700	15.800	15.650	15.650	14.180	5,037
2023-08-17	15.800	15.900	15.650	15.650	14.180	1,440
2023-08-16	15.900	16.250	15.700	15.850	14.361	4,893
2023-08-14	15.600	15.850	15.600	15.850	14.361	3,034
2023-08-11	15.900	16.100	15.700	15.750	14.271	4,259
2023-08-10	15.850	16.000	15.650	15.950	14.452	4,700
2023-08-09	16.000	16.100	15.650	15.800	14.316	10,523
2023-08-08	16.400	16.400	16.000	16.100	14.588	6,991
2023-08-07	16.500	16.550	16.150	16.500	14.950	2,602
2023-08-04	16.200	16.600	16.150	16.600	15.041	10,182
2023-08-03	16.300	16.300	16.000	16.150	14.633	11,376
2023-08-02	16.600	16.600	16.200	16.450	14.905	7,267
2023-08-01	16.900	16.900	16.600	16.600	15.041	4,705
2023-07-31	17.000	17.000	16.700	16.900	15.313	4,068
2023-07-28	17.200	17.350	17.000	17.250	15.358	3,516
2023-07-27	17.050	17.200	17.000	17.100	15.225	11,660
2023-07-26	17.500	17.600	17.000	17.200	15.314	6,327
2023-07-25	17.350	17.700	17.300	17.450	15.536	3,304
2023-07-24	17.500	17.550	17.000	17.350	15.447	6,826
2023-07-21	17.250	17.500	17.150	17.450	15.536	2,718
2023-07-20	17.200	17.800	17.200	17.200	15.314	5,074
2023-07-19	17.050	17.800	17.050	17.200	15.314	15,183
2023-07-18	17.750	17.900	17.200	17.450	15.536	9,123
2023-07-17	17.300	18.000	16.600	17.600	15.670	30,659
2023-07-14	16.650	17.300	16.550	17.250	15.358	10,496
2023-07-13	16.800	17.050	16.600	16.650	14.824	5,623
2023-07-12	16.850	17.100	16.600	16.800	14.957	3,356
2023-07-11	17.000	17.100	16.650	16.850	15.002	1,455
2023-07-10	16.550	17.000	16.550	16.800	14.957	2,381
2023-07-07	16.800	16.900	16.500	16.850	15.002	4,360
2023-07-06	16.950	16.950	16.750	16.900	15.046	12,888
2023-07-05	17.300	17.300	16.750	17.000	15.135	4,251
2023-07-04	17.300	17.300	16.850	17.050	15.180	2,892
2023-07-03	17.050	17.300	16.800	17.300	15.403	7,454
2023-06-30	17.150	17.200	16.800	17.000	15.135	4,867
2023-06-29	17.000	17.150	16.900	17.000	15.135	10,309
2023-06-28	16.400	17.100	16.400	16.900	15.046	22,019
2023-06-27	16.250	16.500	16.100	16.500	14.690	5,656
2023-06-26	16.350	16.450	16.200	16.250	14.468	2,363
2023-06-23	16.400	16.650	16.100	16.150	14.379	3,266
2023-06-22	16.650	16.750	16.200	16.400	14.601	6,453
2023-06-21	16.650	16.800	16.400	16.650	14.824	2,863
2023-06-20	16.550	16.900	16.500	16.650	14.824	2,991
2023-06-19	16.800	16.800	16.400	16.550	14.735	5,358
2023-06-16	16.700	16.850	16.500	16.800	14.957	6,524
2023-06-15	16.700	16.900	16.400	16.650	14.824	6,633
2023-06-14	17.100	17.150	16.650	16.900	15.046	5,058
2023-06-13	16.800	17.200	16.700	16.900	15.046	17,138

← NewerPage 14 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.