Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	13.880	13.880	13.560	13.560	12.073	1,068
2022-09-19	13.900	13.980	13.600	13.780	12.269	2,824
2022-09-16	14.000	14.000	13.720	14.000	12.465	5,391
2022-09-15	14.360	14.560	13.800	14.240	12.678	4,552
2022-09-14	14.220	14.420	13.840	14.360	12.785	1,563
2022-09-13	14.480	14.480	14.120	14.220	12.660	2,263
2022-09-12	13.900	14.500	13.900	14.140	12.589	9,558
2022-09-09	13.860	13.900	13.760	13.900	12.375	12,328
2022-09-08	13.900	13.900	13.700	13.860	12.340	1,348
2022-09-07	13.800	13.920	13.700	13.880	12.358	2,120
2022-09-06	13.840	13.960	13.800	13.800	12.286	1,629
2022-09-05	13.960	13.960	13.840	13.840	12.322	519
2022-09-02	13.960	13.980	13.800	13.980	12.447	3,084
2022-09-01	13.980	14.000	13.500	13.960	12.429	6,273
2022-08-31	14.100	14.100	13.800	13.980	12.447	5,514
2022-08-30	13.880	14.400	13.800	14.220	12.660	1,929
2022-08-29	14.000	14.000	13.580	13.880	12.358	4,551
2022-08-26	13.840	13.980	13.700	13.700	12.197	2,565
2022-08-25	14.000	14.080	13.840	13.920	12.393	2,102
2022-08-24	14.000	14.060	13.900	13.980	12.447	2,567
2022-08-23	14.060	14.180	13.960	14.000	12.465	1,469
2022-08-22	14.280	14.280	14.000	14.160	12.607	1,143
2022-08-19	14.040	14.280	14.040	14.280	12.714	2,907
2022-08-18	14.820	14.840	13.700	14.060	12.518	9,743
2022-08-17	15.060	15.160	14.600	14.780	13.159	3,743
2022-08-16	15.000	15.100	14.880	15.040	13.390	2,883
2022-08-12	14.780	14.880	14.700	14.880	13.248	931
2022-08-11	15.000	15.000	14.720	14.780	13.159	3,070
2022-08-10	14.960	15.060	14.760	15.060	13.408	500
2022-08-09	15.100	15.100	14.760	14.760	13.141	1,010
2022-08-08	15.420	15.420	14.600	14.900	13.266	4,107
2022-08-05	15.280	15.400	15.180	15.400	13.711	2,086
2022-08-04	15.060	15.400	14.960	15.240	13.569	1,019
2022-08-03	14.940	15.400	14.900	15.400	13.711	2,358
2022-08-02	15.360	15.400	14.840	14.940	13.301	2,978
2022-08-01	15.380	15.400	15.100	15.360	13.675	929
2022-07-29	15.440	15.440	15.080	15.380	13.693	1,328
2022-07-28	15.000	15.480	14.720	15.440	13.747	3,209
2022-07-27	14.760	15.000	14.660	15.000	13.355	956
2022-07-26	15.220	15.280	14.700	14.760	13.141	4,411
2022-07-25	15.260	15.500	14.840	15.100	13.444	2,890
2022-07-22	15.400	15.500	14.700	15.280	13.604	2,616
2022-07-21	15.200	15.400	14.580	15.400	13.711	10,129
2022-07-20	15.200	15.300	14.600	15.180	13.515	2,531
2022-07-19	14.900	15.180	14.660	15.180	13.515	6,841
2022-07-18	14.540	15.060	14.540	14.800	13.177	8,978
2022-07-15	14.220	14.440	14.060	14.440	12.856	6,275
2022-07-14	14.140	14.220	13.900	14.060	12.518	2,000
2022-07-13	14.100	14.200	13.900	14.140	12.589	2,365
2022-07-12	14.020	14.100	13.980	14.100	12.554	1,650
2022-07-11	14.000	14.160	13.900	14.100	12.554	65,083
2022-07-08	13.820	14.420	13.760	13.940	12.411	2,199
2022-07-07	13.500	14.200	13.500	14.200	12.643	5,970
2022-07-06	14.000	14.300	13.800	13.800	12.286	6,324
2022-07-05	14.220	14.220	13.400	13.800	12.286	6,212
2022-07-04	14.440	14.440	14.020	14.220	12.485	4,863
2022-07-01	14.360	14.440	14.200	14.420	12.660	2,079
2022-06-30	14.400	14.400	13.880	14.340	12.590	7,821
2022-06-29	14.340	14.380	13.900	14.380	12.625	11,055
2022-06-28	14.360	14.360	14.180	14.340	12.590	3,360

← NewerPage 18 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.