Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	25.300	25.550	25.300	25.300	24.754	5,019
2026-04-28	26.150	26.400	25.200	25.500	24.950	10,270
2026-04-27	25.600	26.150	24.050	26.150	25.586	45,614
2026-04-24	25.100	25.500	24.650	25.500	24.950	8,235
2026-04-23	25.450	25.700	25.000	25.450	24.901	6,147
2026-04-22	25.500	25.500	25.000	25.500	24.950	8,294
2026-04-21	24.300	25.700	24.300	25.000	24.460	40,302
2026-04-20	24.600	24.700	23.800	24.300	23.776	9,221
2026-04-17	24.350	24.700	23.800	24.600	24.069	17,650
2026-04-16	24.200	24.350	23.650	24.250	23.727	3,411
2026-04-15	24.200	24.250	23.800	24.100	23.580	4,705
2026-04-14	23.850	24.400	23.650	24.200	23.678	9,600
2026-04-13	24.450	24.450	23.500	23.850	23.335	14,148
2026-04-10	24.900	25.050	24.400	24.600	24.069	9,017
2026-04-09	24.000	25.500	24.000	24.900	24.363	57,494
2026-04-08	23.800	24.200	23.200	24.100	23.580	7,787
2026-04-07	23.150	23.500	22.800	22.800	22.308	9,234
2026-04-02	22.600	23.250	22.400	23.050	22.553	7,306
2026-04-01	22.700	22.950	22.500	22.850	22.357	7,503
2026-03-31	21.500	22.300	21.450	22.300	21.819	15,266
2026-03-30	21.700	21.950	21.300	21.500	21.036	10,756
2026-03-27	22.250	22.350	21.400	21.700	21.232	14,076
2026-03-26	22.450	22.500	22.000	22.250	21.770	6,853
2026-03-25	22.150	22.700	22.100	22.450	21.966	7,730
2026-03-24	22.450	22.450	21.800	21.950	21.476	17,325
2026-03-23	22.600	22.950	21.950	22.500	22.014	41,984
2026-03-20	23.600	23.850	23.000	23.200	22.699	7,110
2026-03-19	23.600	23.600	23.100	23.600	23.091	9,767
2026-03-18	23.350	24.400	23.200	23.850	23.335	15,450
2026-03-17	22.700	23.250	22.700	23.200	22.699	7,156
2026-03-16	23.000	23.350	22.450	22.950	22.455	11,294
2026-03-13	22.950	23.350	22.250	23.100	22.601	14,884
2026-03-12	23.550	23.650	22.800	23.100	22.601	12,375
2026-03-11	23.650	23.950	23.550	23.650	23.140	8,233
2026-03-10	24.500	24.900	23.650	23.650	23.140	9,733
2026-03-09	24.400	24.400	22.800	24.000	23.482	21,493
2026-03-06	24.700	25.200	24.200	24.400	23.873	25,184
2026-03-05	23.900	25.200	23.500	24.550	24.020	23,857
2026-03-04	23.550	24.900	23.450	23.950	23.433	9,783
2026-03-03	24.900	24.900	23.400	23.650	23.140	26,054
2026-03-02	25.000	25.000	22.550	24.850	24.314	51,337
2026-02-27	25.300	25.700	25.150	25.600	25.048	5,392
2026-02-26	25.400	25.600	25.000	25.300	24.754	9,353
2026-02-25	25.350	25.750	25.350	25.500	24.950	4,794
2026-02-24	25.650	25.850	25.250	25.400	24.852	5,267
2026-02-23	25.600	25.850	25.400	25.650	25.096	5,478
2026-02-20	26.350	26.400	25.500	25.900	25.341	9,266
2026-02-19	26.000	26.250	25.900	26.250	25.684	5,566
2026-02-18	26.350	26.500	25.800	26.100	25.537	11,445
2026-02-17	26.550	26.650	26.200	26.400	25.830	4,355
2026-02-16	26.500	26.600	26.000	26.550	25.977	9,571
2026-02-13	26.500	26.750	26.150	26.650	26.075	7,671
2026-02-12	26.350	26.800	26.000	26.800	26.222	12,223
2026-02-11	25.900	27.000	25.800	26.400	25.830	14,127
2026-02-10	25.500	25.800	25.200	25.750	25.194	7,437
2026-02-09	25.000	25.700	24.800	25.500	24.950	20,970
2026-02-06	25.350	25.450	24.900	25.000	24.460	20,285
2026-02-05	27.100	27.100	24.400	25.100	24.558	64,594
2026-02-04	27.150	27.150	26.550	27.100	26.515	16,380
2026-02-03	26.350	27.300	26.150	27.150	26.564	47,302

← NewerPage 3 of 21 · 1,253 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.