Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	14.540	14.540	13.600	14.400	12.821	10,450
2022-12-14	14.600	14.700	14.460	14.460	12.874	4,883
2022-12-13	14.780	14.780	14.400	14.680	13.070	7,864
2022-12-12	14.800	14.800	14.540	14.780	13.159	3,843
2022-12-09	14.940	14.940	14.540	14.760	13.141	1,852
2022-12-08	14.960	15.000	14.500	14.700	13.088	3,017
2022-12-07	14.700	15.000	14.400	14.800	13.177	4,755
2022-12-06	15.140	15.160	14.700	14.700	13.088	10,187
2022-12-05	15.180	15.240	14.900	15.140	13.479	6,946
2022-12-02	15.180	15.180	14.960	15.180	13.515	2,254
2022-12-01	15.040	15.200	14.900	15.180	13.515	2,622
2022-11-30	14.700	15.040	14.700	15.040	13.390	2,927
2022-11-29	15.000	15.040	14.660	14.760	13.141	2,785
2022-11-28	15.000	15.040	14.480	14.800	13.177	2,203
2022-11-25	15.040	15.040	14.900	15.040	13.390	1,783
2022-11-24	15.140	15.280	15.080	15.100	13.444	4,317
2022-11-23	15.300	15.360	15.080	15.200	13.533	2,021
2022-11-22	15.360	15.360	15.020	15.300	13.622	6,526
2022-11-21	14.560	14.680	14.460	14.620	13.017	655
2022-11-18	14.280	14.600	14.100	14.580	12.981	4,786
2022-11-17	14.580	14.580	14.200	14.220	12.660	5,674
2022-11-16	14.760	15.000	14.600	14.760	13.141	2,328
2022-11-15	15.000	15.000	14.760	14.880	13.248	4,196
2022-11-14	14.900	15.000	14.720	14.980	13.337	5,661
2022-11-10	14.400	14.660	14.200	14.660	13.052	3,192
2022-11-09	14.440	14.460	14.120	14.400	12.821	3,194
2022-11-08	14.300	14.460	14.100	14.460	12.874	4,571
2022-11-07	14.200	14.500	14.100	14.300	12.732	7,465
2022-11-04	13.900	14.140	13.740	14.100	12.554	7,511
2022-11-03	14.000	14.000	13.700	13.700	12.197	3,287
2022-11-02	13.820	14.080	13.820	14.060	12.518	6,179
2022-10-31	13.760	13.840	13.560	13.820	12.304	5,038
2022-10-28	13.600	13.780	13.460	13.760	12.251	3,896
2022-10-27	13.620	13.660	13.560	13.660	12.162	847
2022-10-26	13.540	13.600	13.400	13.480	12.002	1,158
2022-10-25	13.640	13.640	13.400	13.560	12.073	3,974
2022-10-24	13.600	13.640	13.340	13.640	12.144	1,950
2022-10-21	13.600	13.740	13.500	13.660	12.162	8,007
2022-10-20	13.600	13.600	13.500	13.600	12.108	1,338
2022-10-19	13.600	13.700	13.420	13.500	12.019	1,336
2022-10-18	13.560	13.740	13.560	13.600	12.108	628
2022-10-17	13.600	13.760	13.340	13.660	12.162	1,930
2022-10-14	13.600	13.780	13.600	13.780	12.269	1,824
2022-10-13	13.560	13.780	13.540	13.620	12.126	1,149
2022-10-12	13.680	13.780	13.500	13.760	12.251	1,042
2022-10-11	13.700	13.700	13.360	13.680	12.180	879
2022-10-10	13.760	13.780	13.500	13.680	12.180	788
2022-10-07	13.640	13.780	13.640	13.760	12.251	3,819
2022-10-06	13.420	13.660	13.320	13.660	12.162	3,219
2022-10-05	13.600	13.700	13.460	13.620	12.126	1,053
2022-10-04	13.560	13.580	13.320	13.580	12.091	1,468
2022-10-03	13.380	13.580	13.220	13.300	11.841	1,534
2022-09-30	13.240	13.640	13.240	13.600	12.108	1,658
2022-09-29	13.560	13.600	13.220	13.240	11.788	1,081
2022-09-28	13.280	13.400	13.240	13.400	11.930	1,348
2022-09-27	13.340	13.580	13.240	13.300	11.841	3,210
2022-09-26	13.860	13.860	13.300	13.300	11.841	6,201
2022-09-23	13.920	13.920	13.640	13.720	12.215	1,698
2022-09-22	13.720	13.820	13.680	13.680	12.180	2,347
2022-09-21	13.800	13.800	13.500	13.780	12.269	7,676

← NewerPage 17 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.