Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.000	21.300	20.800	21.000	19.969	6,019
2025-08-06	20.900	21.150	20.850	21.000	19.969	4,660
2025-08-05	21.450	21.450	20.950	21.000	19.969	5,333
2025-08-04	21.000	21.350	20.750	21.350	20.302	7,482
2025-08-01	21.250	21.450	20.700	20.750	19.732	17,310
2025-07-31	22.000	22.250	21.200	21.200	20.160	27,215
2025-07-30	21.200	21.900	20.800	21.800	20.730	36,806
2025-07-29	21.100	21.300	20.650	21.200	20.160	14,441
2025-07-28	21.300	21.400	20.900	20.950	19.922	31,202
2025-07-25	21.150	21.800	20.700	21.250	20.207	35,935
2025-07-24	20.450	21.250	20.250	20.950	19.922	32,278
2025-07-23	20.350	20.700	20.350	20.450	19.446	7,755
2025-07-22	20.250	20.450	20.200	20.350	19.351	5,722
2025-07-21	20.200	20.500	20.150	20.200	19.209	9,724
2025-07-18	20.750	20.800	20.350	20.500	19.494	12,920
2025-07-17	20.400	20.700	20.150	20.700	19.684	11,574
2025-07-16	20.350	20.400	20.100	20.350	19.351	4,245
2025-07-15	20.400	20.600	20.100	20.350	19.351	5,719
2025-07-14	20.500	20.700	20.300	20.300	19.304	5,464
2025-07-11	20.600	20.600	20.200	20.600	19.589	6,265
2025-07-10	20.450	20.700	20.400	20.700	19.684	11,923
2025-07-09	21.050	21.100	20.300	20.450	19.446	23,322
2025-07-08	20.900	21.300	20.700	21.050	20.017	14,584
2025-07-07	20.800	20.950	20.450	20.850	19.827	18,764
2025-07-04	21.000	21.450	20.600	20.850	19.827	32,018
2025-07-03	19.760	21.500	19.600	21.000	19.969	48,681
2025-07-02	19.740	19.820	19.540	19.760	18.790	14,234
2025-07-01	19.920	19.960	19.620	19.700	18.733	5,773
2025-06-30	19.560	20.000	19.560	20.000	19.018	9,946
2025-06-27	19.540	19.980	19.440	19.980	18.999	9,128
2025-06-26	19.320	19.800	19.320	19.800	18.828	7,798
2025-06-25	19.260	19.600	19.260	19.600	18.638	5,746
2025-06-24	19.580	19.600	19.120	19.240	18.296	4,788
2025-06-23	19.800	19.800	19.280	19.540	18.581	3,646
2025-06-20	19.100	19.800	19.100	19.800	18.828	9,369
2025-06-18	19.160	19.260	19.100	19.200	18.258	2,452
2025-06-17	19.260	19.300	19.040	19.200	18.258	3,608
2025-06-16	19.180	19.480	19.040	19.260	18.315	6,154
2025-06-13	19.200	19.400	19.000	19.140	18.201	5,100
2025-06-12	19.460	19.560	19.100	19.160	18.220	4,186
2025-06-11	19.900	20.100	19.420	19.420	18.467	6,793
2025-06-10	19.760	20.000	19.400	19.940	18.961	5,962
2025-06-09	19.580	20.100	19.040	19.760	18.790	17,161
2025-06-06	19.000	19.360	18.940	19.360	18.410	8,394
2025-06-05	19.200	19.480	19.000	19.000	18.068	7,167
2025-06-04	19.200	19.500	19.200	19.260	18.315	4,296
2025-06-03	19.060	19.680	18.980	19.100	18.163	12,052
2025-06-02	18.920	19.140	18.900	19.060	18.125	3,924
2025-05-30	18.980	19.100	18.900	19.040	18.106	9,803
2025-05-29	19.340	19.340	18.940	19.100	18.163	12,194
2025-05-28	19.300	19.460	19.180	19.340	18.391	4,559
2025-05-27	19.180	19.200	19.000	19.160	18.220	6,140
2025-05-26	19.160	19.200	18.960	18.980	18.049	17,056
2025-05-23	19.780	19.800	18.880	19.460	18.505	8,413
2025-05-22	20.150	20.150	19.520	19.580	18.619	2,996
2025-05-21	19.760	20.400	19.760	20.100	19.114	17,144
2025-05-20	19.720	19.760	19.700	19.740	18.771	10,020
2025-05-19	19.040	19.680	19.040	19.600	18.638	17,890
2025-05-16	19.600	19.600	18.800	19.000	18.068	20,401
2025-05-15	19.700	19.900	19.000	19.600	18.638	16,457

← NewerPage 6 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.