Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	13.900	14.380	13.900	14.200	12.467	11,751
2022-06-24	13.480	13.900	13.320	13.900	12.204	4,022
2022-06-23	13.600	13.600	13.300	13.320	11.695	3,741
2022-06-22	13.600	13.940	13.340	13.600	11.940	4,053
2022-06-21	13.600	13.840	13.560	13.620	11.958	5,704
2022-06-20	13.240	13.660	13.240	13.600	11.940	2,917
2022-06-17	13.340	13.540	13.180	13.240	11.624	1,460
2022-06-15	13.460	13.580	13.260	13.340	11.712	3,779
2022-06-14	13.500	13.500	13.200	13.260	11.642	7,343
2022-06-13	13.860	13.860	13.220	13.480	11.835	7,986
2022-06-10	13.980	13.980	13.720	13.860	12.169	7,453
2022-06-09	14.000	14.100	13.600	14.000	12.292	9,610
2022-06-08	14.100	14.160	14.000	14.000	12.292	15,476
2022-06-07	14.140	14.400	14.000	14.160	12.432	6,830
2022-06-06	14.760	14.800	14.040	14.420	12.660	19,518
2022-06-03	14.700	14.840	14.600	14.660	12.871	7,132
2022-06-02	14.700	14.820	14.500	14.680	12.889	4,836
2022-06-01	14.940	15.000	14.620	14.700	12.906	36,776
2022-05-31	14.700	15.000	14.540	14.780	12.976	25,157
2022-05-30	14.300	14.660	14.220	14.660	12.871	9,804
2022-05-27	14.500	14.500	14.100	14.300	12.555	10,844
2022-05-26	14.600	14.680	14.460	14.500	12.731	18,169
2022-05-25	14.460	14.720	14.340	14.340	12.590	34,154
2022-05-24	14.500	14.540	14.340	14.440	12.678	52,001
2022-05-23	14.480	14.500	14.300	14.500	12.731	17,909
2022-05-20	14.600	14.800	14.440	14.500	12.731	21,731
2022-05-19	14.900	14.980	14.700	14.800	12.994	13,972
2022-05-18	15.300	15.300	14.960	14.980	13.152	33,201
2022-05-17	15.500	15.500	15.100	15.360	13.486	22,481
2022-05-16	15.700	15.760	15.480	15.600	13.696	10,123
2022-05-13	15.800	15.960	15.480	15.700	13.784	22,242
2022-05-12	16.360	16.360	15.480	15.560	13.661	17,705
2022-05-11	16.800	16.800	16.000	16.360	14.364	15,808
2022-05-10	16.800	16.820	16.600	16.780	14.732	5,559
2022-05-09	16.960	16.980	16.500	16.760	14.715	6,431
2022-05-06	16.880	16.880	16.580	16.640	14.609	7,792
2022-05-05	17.100	17.100	16.900	16.900	14.838	14,894
2022-05-04	17.400	17.480	17.040	17.040	14.961	4,981
2022-05-02	17.620	17.620	17.200	17.260	15.154	3,999
2022-04-29	17.660	17.660	17.400	17.460	15.329	4,529
2022-04-28	17.600	17.640	17.400	17.500	15.365	12,056
2022-04-27	17.900	17.900	17.600	17.660	15.505	15,405
2022-04-26	18.100	18.600	17.840	17.900	15.716	6,243
2022-04-25	18.300	18.860	17.900	18.160	15.944	16,627
2022-04-22	18.900	18.900	18.620	18.660	16.383	1,518
2022-04-21	18.960	18.960	18.720	18.740	16.453	1,684
2022-04-20	18.940	18.960	18.680	18.900	16.594	2,385
2022-04-19	18.920	18.940	18.540	18.940	16.629	5,864
2022-04-14	18.780	18.900	18.680	18.680	16.401	1,152
2022-04-13	18.700	18.800	18.600	18.600	16.330	3,367
2022-04-12	18.750	18.750	18.600	18.700	16.418	5,841
2022-04-11	18.650	18.750	18.600	18.750	16.462	4,524
2022-04-08	18.550	18.650	18.500	18.650	16.374	1,290
2022-04-07	18.500	18.700	18.500	18.650	16.374	5,518
2022-04-06	18.600	18.700	18.500	18.500	16.243	4,539
2022-04-05	18.450	18.750	18.450	18.550	16.286	4,434
2022-04-04	18.600	18.600	18.400	18.500	16.243	6,159
2022-04-01	18.650	18.700	18.450	18.500	16.243	22,605
2022-03-31	18.750	18.750	18.500	18.650	16.374	9,051
2022-03-30	18.600	18.800	18.450	18.750	16.462	13,535

← NewerPage 19 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.