Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	16.800	17.000	16.700	17.000	15.135	2,853
2023-06-09	16.700	16.900	16.550	16.700	14.868	3,901
2023-06-07	16.900	17.000	16.550	16.800	14.957	2,584
2023-06-06	16.500	16.950	16.200	16.900	15.046	6,325
2023-06-05	17.350	17.350	15.650	16.700	14.868	113,582
2023-06-02	17.150	17.450	17.000	17.350	15.447	24,610
2023-06-01	16.900	17.050	16.850	17.000	15.135	5,540
2023-05-31	16.950	17.450	16.700	16.900	15.046	10,874
2023-05-30	17.200	17.350	16.900	16.950	15.091	3,317
2023-05-29	17.350	17.400	16.650	17.000	15.135	8,505
2023-05-26	16.950	17.350	16.950	17.350	15.447	7,992
2023-05-25	16.650	17.000	16.600	16.950	15.091	11,421
2023-05-24	17.000	17.000	16.400	16.600	14.779	7,492
2023-05-23	17.250	17.250	17.050	17.050	15.180	9,768
2023-05-22	16.900	17.250	16.700	17.050	15.180	69,953
2023-05-19	16.500	16.850	16.300	16.850	15.002	10,770
2023-05-18	16.450	17.000	16.300	16.900	15.046	144,513
2023-05-17	15.700	16.300	15.700	16.200	14.423	16,979
2023-05-16	15.350	15.800	15.350	15.750	14.023	6,558
2023-05-15	15.400	15.500	15.200	15.450	13.755	7,451
2023-05-12	15.250	15.400	15.200	15.400	13.711	3,798
2023-05-11	15.500	15.650	15.150	15.400	13.711	5,251
2023-05-10	15.500	15.700	15.400	15.500	13.800	2,859
2023-05-09	15.250	15.700	15.200	15.550	13.845	11,114
2023-05-08	15.350	15.400	15.200	15.250	13.577	3,357
2023-05-05	15.250	15.400	15.150	15.400	13.711	11,962
2023-05-04	15.800	15.800	15.150	15.400	13.711	5,907
2023-05-02	15.800	15.900	15.500	15.700	13.978	2,190
2023-04-28	15.750	15.900	15.500	15.550	13.845	8,777
2023-04-27	16.000	16.000	15.650	15.650	13.934	9,275
2023-04-26	15.650	16.000	15.500	15.800	14.067	8,190
2023-04-25	15.700	15.750	15.600	15.700	13.978	3,203
2023-04-24	16.000	16.000	15.650	15.750	14.023	4,291
2023-04-21	15.800	16.050	15.800	16.000	14.245	2,141
2023-04-20	16.200	16.200	15.500	16.100	14.334	4,120
2023-04-19	16.180	16.280	15.900	16.160	14.388	6,374
2023-04-18	16.360	16.380	16.120	16.200	14.423	14,545
2023-04-17	16.100	16.400	16.100	16.300	14.512	4,329
2023-04-14	16.280	16.400	15.860	16.100	14.334	10,467
2023-04-13	16.200	16.580	15.880	16.280	14.494	10,051
2023-04-12	16.120	16.240	15.580	16.000	14.245	17,260
2023-04-11	15.420	16.740	15.120	16.000	14.245	27,951
2023-04-06	14.740	15.500	14.580	15.400	13.711	68,791
2023-04-05	14.520	14.680	14.500	14.620	13.017	2,113
2023-04-04	14.600	14.800	14.500	14.720	13.106	5,823
2023-04-03	14.620	14.620	14.520	14.560	12.963	8,048
2023-03-31	14.680	14.760	14.420	14.620	13.017	9,914
2023-03-30	14.660	14.700	14.320	14.580	12.981	9,136
2023-03-29	14.080	14.660	14.040	14.660	13.052	13,109
2023-03-28	14.100	14.200	13.960	14.000	12.465	6,028
2023-03-27	13.980	14.080	13.940	13.960	12.429	3,890
2023-03-24	14.000	14.000	13.900	13.900	12.375	529
2023-03-23	14.080	14.100	13.900	14.000	12.465	4,321
2023-03-22	13.920	14.060	13.900	14.060	12.518	3,186
2023-03-21	14.020	14.020	13.700	13.980	12.447	4,095
2023-03-20	14.000	14.020	13.800	14.000	12.465	3,987
2023-03-17	13.660	14.000	13.660	14.000	12.465	139,414
2023-03-16	13.900	13.980	13.580	13.680	12.180	4,097
2023-03-15	13.980	14.000	13.700	13.840	12.322	4,901
2023-03-14	13.820	14.000	13.500	14.000	12.465	7,426

← NewerPage 15 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.