Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.650	27.650	27.150	27.150	27.150	5,672
2026-07-23	27.700	27.900	27.050	27.700	27.700	9,114
2026-07-22	27.900	28.000	27.550	28.000	28.000	8,367
2026-07-21	27.600	27.900	26.700	27.900	27.900	15,570
2026-07-20	27.850	28.100	27.600	27.800	27.800	5,715
2026-07-17	28.100	28.100	27.550	28.000	28.000	5,718
2026-07-16	27.800	28.200	27.700	28.100	28.100	4,196
2026-07-15	27.650	28.300	27.650	27.800	27.800	8,656
2026-07-14	27.950	28.000	27.550	27.700	27.700	6,778
2026-07-13	28.000	28.450	27.600	27.750	27.750	20,898
2026-07-10	28.300	28.700	27.800	28.100	28.100	19,224
2026-07-09	26.900	28.700	26.800	28.300	28.300	22,558
2026-07-08	27.550	27.550	26.650	26.900	26.900	7,705
2026-07-07	27.300	27.500	26.800	27.500	27.500	16,866
2026-07-06	27.850	28.000	26.350	27.100	27.100	17,287
2026-07-03	28.000	28.000	27.350	28.000	27.396	11,846
2026-07-02	26.800	28.050	26.600	27.800	27.200	24,926
2026-07-01	26.500	27.100	26.350	27.100	26.515	15,329
2026-06-30	26.300	26.500	25.950	26.500	25.928	8,229
2026-06-29	25.850	26.250	25.800	25.950	25.390	6,102
2026-06-26	26.300	26.300	25.850	25.850	25.292	5,797
2026-06-25	25.750	26.300	25.750	26.150	25.586	5,244
2026-06-24	26.300	26.300	25.750	25.750	25.194	8,159
2026-06-23	26.400	26.400	25.500	26.200	25.635	7,211
2026-06-22	26.200	26.800	26.150	26.350	25.781	26,167
2026-06-19	25.650	26.200	25.000	26.200	25.635	16,096
2026-06-18	25.950	26.150	25.650	25.750	25.194	15,641
2026-06-17	25.800	26.150	25.700	25.950	25.390	9,185
2026-06-16	25.000	25.800	25.000	25.800	25.243	9,022
2026-06-15	25.200	25.550	25.000	25.000	24.460	15,821
2026-06-12	25.650	25.650	24.900	25.050	24.509	8,534
2026-06-11	25.850	25.850	25.050	25.600	25.048	9,496
2026-06-10	25.900	26.000	25.100	25.850	25.292	8,004
2026-06-09	24.850	26.150	24.800	25.900	25.341	11,534
2026-06-08	25.000	25.150	24.350	25.000	24.460	12,196
2026-06-05	25.700	25.700	25.100	25.100	24.558	10,411
2026-06-03	26.150	26.150	25.400	25.700	25.145	10,739
2026-06-02	25.600	26.200	25.500	26.000	25.439	9,611
2026-06-01	26.000	26.200	25.500	25.500	24.950	10,557
2026-05-29	26.150	26.150	25.900	25.950	25.390	7,820
2026-05-28	25.600	26.150	25.300	26.150	25.586	23,268
2026-05-27	25.500	25.900	25.300	25.600	25.048	7,644
2026-05-26	25.400	25.950	25.350	25.450	24.901	4,581
2026-05-25	25.350	25.800	25.150	25.650	25.096	8,739
2026-05-22	25.600	25.650	25.000	25.350	24.803	10,591
2026-05-21	25.200	26.000	25.000	25.450	24.901	35,348
2026-05-20	25.900	25.900	25.150	25.150	24.607	25,162
2026-05-19	25.100	26.150	24.850	25.500	24.950	51,385
2026-05-18	24.050	24.450	23.900	24.250	23.727	11,855
2026-05-15	24.000	24.150	23.950	24.100	23.580	3,930
2026-05-14	24.150	24.150	23.900	24.000	23.482	4,130
2026-05-13	24.000	24.500	23.900	23.900	23.384	12,202
2026-05-12	24.450	24.450	23.850	23.950	23.433	5,292
2026-05-11	24.750	24.750	24.350	24.500	23.971	6,244
2026-05-08	25.200	25.200	24.500	24.750	24.216	4,347
2026-05-07	24.900	25.350	24.400	25.000	24.460	7,603
2026-05-06	24.400	25.200	24.250	24.900	24.363	15,524
2026-05-05	25.000	25.000	23.100	24.400	23.873	11,878
2026-05-04	25.050	25.250	24.900	24.900	24.363	3,260
2026-04-30	25.400	25.500	25.100	25.500	24.950	7,207

← NewerPage 2 of 5 · 249 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.