Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	18.900	19.100	18.550	18.550	16.286	15,663
2022-03-28	18.600	18.900	18.500	18.850	16.550	17,861
2022-03-25	18.800	18.850	18.600	18.600	16.330	2,454
2022-03-24	18.600	18.850	18.600	18.700	16.418	3,729
2022-03-23	18.850	18.850	18.350	18.550	16.286	24,254
2022-03-22	19.000	19.000	18.800	18.850	16.550	10,487
2022-03-21	18.900	19.000	18.850	18.900	16.594	14,166
2022-03-18	18.850	18.900	18.800	18.900	16.594	5,114
2022-03-17	18.850	18.900	18.600	18.850	16.550	17,309
2022-03-16	18.850	18.900	18.700	18.700	16.418	13,239
2022-03-15	18.850	18.900	18.600	18.850	16.550	10,869
2022-03-14	18.800	18.900	18.600	18.850	16.550	5,388
2022-03-11	18.600	18.800	18.500	18.800	16.506	8,117
2022-03-10	18.800	18.800	18.500	18.550	16.286	11,035
2022-03-09	18.550	18.800	18.550	18.800	16.506	5,893
2022-03-08	18.900	18.900	18.650	18.800	16.506	6,314
2022-03-07	18.650	18.900	18.350	18.900	16.594	14,263
2022-03-04	18.650	18.900	18.550	18.700	16.418	7,097
2022-03-03	18.750	18.850	18.500	18.650	16.374	6,243
2022-03-02	18.600	19.000	18.500	18.800	16.506	3,821
2022-03-01	19.000	19.000	18.600	18.650	16.374	17,722
2022-02-28	19.100	19.100	18.500	19.000	16.681	9,194
2022-02-25	18.200	19.300	18.200	19.300	16.945	12,159
2022-02-24	18.850	18.900	17.000	18.000	15.804	37,540
2022-02-23	19.500	19.550	19.000	19.000	16.681	12,698
2022-02-22	19.100	19.550	19.000	19.500	17.120	10,094
2022-02-21	19.350	19.500	19.050	19.350	16.989	6,535
2022-02-18	19.600	19.650	19.350	19.600	17.208	4,317
2022-02-17	19.700	19.750	19.350	19.600	17.208	6,067
2022-02-16	19.500	19.800	19.250	19.750	17.340	11,355
2022-02-15	19.400	19.550	19.150	19.300	16.945	6,102
2022-02-14	19.300	19.500	19.000	19.400	17.033	9,099
2022-02-11	19.100	19.600	19.100	19.550	17.164	5,903
2022-02-10	19.100	19.400	19.000	19.200	16.857	6,843
2022-02-09	19.100	19.450	19.050	19.050	16.725	9,435
2022-02-08	18.950	19.100	18.900	19.100	16.769	2,127
2022-02-07	19.200	19.200	18.500	18.950	16.638	8,974
2022-02-04	19.100	19.200	19.000	19.150	16.813	7,278
2022-02-03	19.150	19.150	18.950	19.050	16.725	6,481
2022-02-02	19.450	19.450	18.950	19.100	16.769	12,891
2022-02-01	19.100	19.400	19.100	19.150	16.813	9,509
2022-01-31	19.200	19.200	18.800	19.000	16.681	6,627
2022-01-28	19.150	19.500	18.900	18.900	16.594	11,476
2022-01-27	19.000	19.150	18.800	19.150	16.813	8,713
2022-01-26	18.800	19.150	18.700	19.000	16.681	11,412
2022-01-25	18.800	19.000	18.400	18.700	16.418	20,078
2022-01-24	19.600	19.650	18.800	19.000	16.681	26,553
2022-01-21	19.600	19.850	19.300	19.650	17.252	8,218
2022-01-20	19.950	20.000	19.500	19.600	17.208	8,666
2022-01-19	20.100	20.300	19.800	19.800	17.384	9,994
2022-01-18	20.300	20.300	19.950	20.000	17.559	8,807
2022-01-17	20.300	20.400	20.000	20.200	17.735	10,266
2022-01-14	20.500	20.600	19.900	20.200	17.735	20,243
2022-01-13	21.000	21.100	20.500	20.900	18.086	19,813
2022-01-12	20.900	21.200	20.600	21.000	18.173	15,004
2022-01-11	20.500	20.800	20.300	20.700	17.913	9,588
2022-01-10	20.900	21.000	20.200	20.400	17.654	26,622
2022-01-07	21.000	21.000	20.700	20.900	18.086	13,445
2022-01-05	20.900	21.000	20.700	20.700	17.913	12,804
2022-01-04	20.900	21.900	20.600	20.900	18.086	36,691

← NewerPage 20 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.