Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.000	23.350	22.900	23.100	22.601	9,259
2025-10-29	22.900	23.000	22.650	23.000	22.504	6,608
2025-10-28	22.900	23.100	22.700	22.900	22.406	5,367
2025-10-27	22.600	22.950	22.500	22.600	22.112	14,795
2025-10-24	22.600	23.000	22.500	22.600	22.112	6,707
2025-10-23	23.000	23.000	22.450	22.550	22.063	8,040
2025-10-22	22.900	23.000	22.500	23.000	22.504	21,531
2025-10-21	22.500	22.800	22.350	22.550	22.063	12,847
2025-10-20	22.250	22.600	21.900	22.450	21.966	12,118
2025-10-17	22.100	22.150	21.800	22.150	21.672	11,458
2025-10-16	21.900	22.500	21.800	22.100	21.623	11,426
2025-10-15	21.850	22.150	21.550	21.950	21.476	16,418
2025-10-14	22.200	22.300	21.500	21.850	21.378	14,030
2025-10-13	22.000	22.600	22.000	22.200	21.721	17,681
2025-10-10	21.500	22.300	21.400	22.300	21.819	21,400
2025-10-09	22.050	22.050	21.400	21.500	21.036	31,221
2025-10-08	22.350	22.350	21.900	22.050	21.574	23,817
2025-10-07	22.500	22.650	22.050	22.350	21.868	13,761
2025-10-06	22.800	22.800	22.100	22.400	21.917	25,596
2025-10-03	23.000	23.200	22.700	22.850	22.357	27,707
2025-10-02	23.500	23.500	22.700	22.950	22.455	63,290
2025-10-01	24.500	24.600	23.500	24.500	23.971	20,558
2025-09-30	24.600	24.800	24.300	24.750	24.216	10,950
2025-09-29	24.000	24.600	23.850	24.600	24.069	18,638
2025-09-26	23.750	23.900	23.050	23.850	23.335	13,032
2025-09-25	24.200	24.400	23.500	23.750	23.237	14,053
2025-09-24	24.250	24.450	24.200	24.200	23.678	12,675
2025-09-23	24.700	24.900	24.300	24.300	23.776	15,853
2025-09-22	24.500	24.700	24.450	24.700	24.167	12,716
2025-09-19	24.450	24.500	24.000	24.400	23.873	23,732
2025-09-18	24.250	24.400	24.200	24.400	23.873	10,751
2025-09-17	24.250	24.800	24.200	24.400	23.873	19,943
2025-09-16	24.950	25.000	24.200	24.400	23.873	21,980
2025-09-15	24.400	25.300	24.200	25.000	24.460	68,696
2025-09-12	22.700	24.400	22.550	24.100	23.580	166,350
2025-09-11	22.400	22.650	21.000	22.200	21.721	42,561
2025-09-10	22.350	22.600	21.900	22.400	21.917	37,262
2025-09-09	22.300	22.350	22.000	22.350	21.868	13,073
2025-09-08	22.100	22.300	21.700	22.050	21.574	14,167
2025-09-05	21.700	22.050	21.350	22.050	21.574	20,117
2025-09-04	21.850	22.400	21.500	21.700	21.232	23,348
2025-09-03	21.500	22.700	21.350	21.900	21.427	37,849
2025-09-02	20.300	23.700	20.200	21.850	21.378	121,939
2025-09-01	20.400	20.550	20.300	20.400	19.960	17,189
2025-08-29	20.800	21.000	20.400	20.400	19.960	39,005
2025-08-28	21.000	21.400	20.650	20.750	20.302	6,950
2025-08-27	21.000	21.700	20.500	21.350	20.889	14,454
2025-08-26	21.850	21.900	21.350	21.350	20.302	7,039
2025-08-25	21.400	21.950	21.400	21.850	20.778	27,051
2025-08-22	21.500	21.500	21.250	21.300	20.255	6,018
2025-08-21	21.500	21.500	21.250	21.450	20.397	3,136
2025-08-20	21.500	21.500	21.350	21.500	20.445	6,011
2025-08-19	21.400	21.500	21.100	21.450	20.397	10,463
2025-08-18	21.250	21.400	20.900	21.350	20.302	5,734
2025-08-14	21.400	21.400	20.950	21.250	20.207	3,716
2025-08-13	21.400	21.400	21.050	21.050	20.017	6,390
2025-08-12	21.500	21.500	21.200	21.450	20.397	8,634
2025-08-11	21.150	21.500	20.950	21.500	20.445	15,858
2025-08-08	21.000	21.400	20.850	21.150	20.112	9,456
2025-08-07	21.000	21.300	20.800	21.000	19.969	6,019

← NewerPage 5 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.