Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	13.900	14.000	13.620	13.880	12.358	10,596
2023-03-10	13.980	14.000	13.880	13.940	12.411	3,977
2023-03-09	14.000	14.000	13.800	13.980	12.447	4,906
2023-03-08	13.980	14.000	13.740	14.000	12.465	9,080
2023-03-07	14.000	14.080	13.960	14.000	12.465	6,931
2023-03-06	14.000	14.100	13.960	13.960	12.429	6,142
2023-03-03	14.000	14.040	13.980	14.000	12.465	7,407
2023-03-02	14.000	14.160	13.900	14.000	12.465	18,394
2023-03-01	14.100	14.100	13.840	14.000	12.465	13,657
2023-02-28	14.180	14.380	13.940	14.000	12.465	34,246
2023-02-27	14.480	14.580	13.940	13.960	12.429	16,329
2023-02-24	14.140	14.480	14.140	14.400	12.821	4,276
2023-02-23	14.020	14.200	14.020	14.120	12.571	1,457
2023-02-22	14.100	14.100	14.000	14.020	12.482	2,200
2023-02-21	14.160	14.160	14.000	14.020	12.482	1,381
2023-02-20	14.100	14.200	14.000	14.000	12.465	1,464
2023-02-17	14.140	14.180	13.980	14.100	12.554	4,676
2023-02-16	14.160	14.160	13.960	14.120	12.571	2,208
2023-02-15	14.100	14.180	14.000	14.140	12.589	1,242
2023-02-14	14.060	14.160	14.000	14.000	12.465	744
2023-02-13	14.180	14.180	13.900	14.060	12.518	2,652
2023-02-10	14.060	14.160	13.700	14.160	12.607	120,457
2023-02-09	14.340	14.480	14.180	14.200	12.643	3,702
2023-02-08	14.200	14.480	14.160	14.340	12.767	3,188
2023-02-07	14.320	14.320	14.020	14.200	12.643	2,463
2023-02-06	14.300	14.400	14.200	14.320	12.749	4,269
2023-02-03	14.100	14.380	14.080	14.300	12.732	11,897
2023-02-02	14.160	14.200	14.000	14.080	12.536	3,050
2023-02-01	14.000	14.180	13.800	14.000	12.465	3,776
2023-01-31	13.720	14.180	13.700	14.000	12.465	5,312
2023-01-30	14.040	14.180	13.660	13.860	12.340	8,401
2023-01-27	14.100	14.200	13.920	14.200	12.643	5,996
2023-01-26	14.000	14.280	14.000	14.200	12.643	4,230
2023-01-25	14.280	14.280	13.900	14.000	12.465	8,913
2023-01-24	13.900	14.300	13.900	14.260	12.696	11,899
2023-01-23	13.500	13.940	13.480	13.860	12.340	19,462
2023-01-20	13.560	13.980	13.500	13.600	12.108	21,640
2023-01-19	14.460	14.560	13.440	13.700	12.197	40,614
2023-01-18	14.500	14.620	14.400	14.580	12.981	3,850
2023-01-17	14.580	14.620	14.420	14.500	12.910	1,852
2023-01-16	14.680	14.680	14.400	14.600	12.999	8,788
2023-01-13	14.540	14.760	14.360	14.700	13.088	19,285
2023-01-12	14.980	15.000	14.800	14.940	13.301	5,666
2023-01-11	14.960	15.000	14.840	14.960	13.319	9,862
2023-01-10	14.980	15.000	14.840	14.880	13.248	8,511
2023-01-09	15.000	15.000	14.800	14.980	13.337	4,356
2023-01-05	14.800	14.980	14.700	14.980	13.337	65,957
2023-01-04	14.500	14.780	14.500	14.780	13.159	13,781
2023-01-03	14.400	14.500	14.300	14.320	12.749	4,474
2023-01-02	13.920	14.420	13.840	14.420	12.838	4,043
2022-12-30	13.820	14.000	13.700	13.920	12.393	3,336
2022-12-29	13.500	13.800	13.500	13.700	12.197	3,444
2022-12-28	13.480	13.500	13.240	13.440	11.966	18,980
2022-12-27	13.680	13.720	13.300	13.300	11.841	24,440
2022-12-23	13.800	13.900	13.700	13.720	12.215	10,615
2022-12-22	14.000	14.080	13.860	13.920	12.393	14,173
2022-12-21	14.060	14.160	13.960	14.000	12.465	7,134
2022-12-20	14.100	14.180	14.040	14.060	12.518	2,030
2022-12-19	14.100	14.100	14.000	14.100	12.554	7,748
2022-12-16	14.400	14.400	14.000	14.180	12.625	3,149

← NewerPage 16 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.