Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	26.450	26.500	25.700	26.200	25.635	8,906
2026-01-30	26.000	26.800	25.900	26.400	25.830	12,396
2026-01-29	26.750	26.800	26.200	26.500	25.928	13,860
2026-01-28	25.800	26.700	25.800	26.700	26.124	17,059
2026-01-27	25.000	25.900	25.000	25.800	25.243	23,116
2026-01-26	24.950	25.050	24.550	24.800	24.265	9,650
2026-01-23	25.200	25.350	24.650	24.700	24.167	11,950
2026-01-22	25.300	25.500	24.850	25.150	24.607	13,800
2026-01-21	25.100	25.150	24.550	25.150	24.607	8,225
2026-01-20	25.650	25.800	25.050	25.100	24.558	13,261
2026-01-19	25.200	25.650	24.850	25.600	25.048	26,561
2026-01-16	24.800	25.200	24.450	25.100	24.558	22,730
2026-01-15	24.650	24.800	24.550	24.700	24.167	11,482
2026-01-14	24.300	24.850	24.200	24.700	24.167	13,377
2026-01-13	24.700	24.900	24.050	24.300	23.776	13,974
2026-01-12	25.000	25.000	24.000	24.850	24.314	9,656
2026-01-09	24.250	24.900	23.800	24.850	24.314	32,425
2026-01-08	23.950	24.250	23.600	24.250	23.727	18,121
2026-01-07	23.250	23.900	23.000	23.700	23.189	18,500
2026-01-05	23.300	23.500	23.000	23.200	22.699	17,550
2026-01-02	23.500	23.550	22.250	23.000	22.504	38,851
2025-12-30	22.500	23.250	22.350	23.200	22.699	12,362
2025-12-29	22.300	22.500	22.200	22.450	21.966	10,540
2025-12-23	22.400	22.400	22.000	22.300	21.819	15,707
2025-12-22	22.450	22.450	22.200	22.350	21.868	17,174
2025-12-19	22.450	22.600	22.150	22.200	21.721	22,498
2025-12-18	22.500	22.800	22.000	22.600	22.112	8,534
2025-12-17	22.800	22.800	22.450	22.500	22.014	6,041
2025-12-16	22.850	23.000	22.500	22.800	22.308	5,739
2025-12-15	22.750	23.000	22.550	22.850	22.357	8,128
2025-12-12	22.500	23.000	22.500	22.750	22.259	4,742
2025-12-11	22.700	22.950	22.550	22.550	22.063	6,360
2025-12-10	22.700	22.700	22.500	22.650	22.161	5,327
2025-12-09	22.850	22.900	22.500	22.700	22.210	10,008
2025-12-08	23.250	23.300	22.750	22.750	22.259	7,403
2025-12-05	22.900	23.300	22.700	23.250	22.748	8,525
2025-12-04	22.850	23.350	22.750	23.150	22.650	5,526
2025-12-03	23.300	23.300	22.750	23.000	22.504	9,387
2025-12-02	23.000	23.300	23.000	23.250	22.748	10,148
2025-12-01	22.500	23.500	22.500	23.050	22.553	16,625
2025-11-28	22.800	22.900	22.500	22.850	22.357	4,734
2025-11-27	23.200	23.200	22.600	22.850	22.357	3,312
2025-11-26	22.900	23.450	22.850	23.000	22.504	15,858
2025-11-25	22.500	22.750	22.150	22.700	22.210	5,902
2025-11-24	22.700	22.800	22.000	22.200	21.721	7,599
2025-11-21	22.200	22.800	21.950	22.700	22.210	27,198
2025-11-20	22.500	22.500	22.300	22.400	21.917	8,717
2025-11-19	22.400	22.600	22.300	22.550	22.063	4,169
2025-11-18	22.500	22.500	22.350	22.500	22.014	6,104
2025-11-17	22.650	22.950	22.300	22.550	22.063	8,229
2025-11-14	23.050	23.300	22.200	22.650	22.161	51,057
2025-11-13	22.650	22.800	22.400	22.600	22.112	4,961
2025-11-12	23.150	23.200	22.700	22.800	22.308	4,201
2025-11-10	23.100	23.350	22.850	23.150	22.650	4,288
2025-11-07	23.400	23.550	22.600	23.100	22.601	4,542
2025-11-06	22.900	23.500	22.550	23.500	22.993	5,242
2025-11-05	22.100	22.900	22.100	22.700	22.210	15,991
2025-11-04	23.700	23.700	22.500	23.000	22.504	10,555
2025-11-03	23.600	23.900	23.500	23.700	23.189	8,875
2025-10-31	23.200	23.600	23.100	23.500	22.993	11,779

← NewerPage 4 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.