Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	20.900	21.900	20.600	20.900	18.086	36,691
2022-01-03	20.100	20.800	20.000	20.500	17.740	33,268
2021-12-30	19.800	20.200	19.400	19.900	17.221	27,122
2021-12-29	18.800	19.200	18.750	19.200	16.615	13,496
2021-12-28	18.700	19.000	18.500	18.750	16.226	25,911
2021-12-27	18.550	18.750	18.400	18.700	16.182	31,136
2021-12-23	18.400	18.800	18.350	18.750	16.226	23,781
2021-12-22	18.750	18.800	18.350	18.550	16.053	26,753
2021-12-21	18.700	18.800	18.500	18.750	16.226	33,346
2021-12-20	18.800	18.900	18.550	18.650	16.139	23,111
2021-12-17	19.050	19.050	18.600	18.650	16.139	21,477
2021-12-16	18.950	19.050	18.850	19.000	16.442	14,543
2021-12-15	19.000	19.000	18.500	18.850	16.312	18,327
2021-12-14	19.000	19.050	18.700	19.000	16.442	11,124
2021-12-13	19.200	19.200	18.750	18.900	16.356	22,195
2021-12-10	19.350	19.450	18.800	19.200	16.615	32,350
2021-12-09	19.450	19.500	19.250	19.350	16.745	14,845
2021-12-08	19.400	19.700	19.300	19.450	16.831	12,298
2021-12-07	19.400	19.700	19.300	19.350	16.745	18,593
2021-12-06	19.500	19.600	19.250	19.400	16.788	11,974
2021-12-03	19.750	19.750	19.500	19.600	16.961	20,068
2021-12-02	19.500	19.750	19.450	19.750	17.091	10,434
2021-12-01	19.400	19.600	19.250	19.500	16.875	19,617
2021-11-30	18.600	19.000	18.500	18.850	16.312	41,876
2021-11-29	19.250	19.500	18.200	18.500	16.009	49,045
2021-11-26	19.200	19.350	18.700	19.000	16.442	30,522
2021-11-25	19.650	19.800	19.050	19.050	16.485	37,488
2021-11-24	20.000	20.000	19.350	19.500	16.875	47,907
2021-11-23	20.100	20.100	19.800	20.000	17.307	7,179
2021-11-22	19.900	20.100	19.750	20.000	17.307	8,358
2021-11-19	19.750	20.000	19.750	19.900	17.221	11,595
2021-11-18	20.000	20.200	19.700	19.800	17.134	15,124
2021-11-17	20.000	20.100	19.900	20.000	17.307	8,201
2021-11-16	20.300	20.500	19.900	19.900	17.221	25,244
2021-11-15	20.200	20.500	20.100	20.300	17.567	7,027
2021-11-12	20.400	20.700	20.000	20.300	17.567	30,156
2021-11-10	20.500	20.500	20.200	20.300	17.567	5,804
2021-11-09	20.500	20.600	19.900	20.500	17.740	29,991
2021-11-08	20.800	20.800	20.300	20.400	17.654	28,544
2021-11-05	20.800	21.000	20.600	20.700	17.913	15,305
2021-11-04	21.000	21.000	20.700	20.800	18.000	16,805
2021-11-03	21.400	21.400	20.900	21.000	18.173	20,036
2021-11-02	21.700	21.800	21.300	21.400	18.519	10,768
2021-10-29	21.800	21.800	21.600	21.600	18.692	6,942
2021-10-28	21.700	21.800	21.600	21.700	18.779	2,512
2021-10-27	21.500	21.700	21.500	21.700	18.779	4,130
2021-10-26	21.700	22.000	21.600	21.600	18.692	9,795
2021-10-25	21.800	22.000	21.700	21.700	18.779	3,450
2021-10-22	21.700	21.900	21.700	21.800	18.865	2,468
2021-10-21	21.900	22.000	21.700	21.900	18.952	2,058
2021-10-20	21.800	22.000	21.600	21.900	18.952	9,824
2021-10-19	21.700	21.900	21.500	21.800	18.865	8,893
2021-10-18	22.000	22.000	21.000	21.600	18.692	14,825
2021-10-15	22.100	22.100	21.900	22.000	19.038	2,100
2021-10-14	22.100	22.100	21.900	22.000	19.038	5,836

← NewerPage 21 of 21 · 1,255 trading days

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.